Indicators

Materials Alphadex ETF FT (NY: FXZ )

68.14 +0.81 (+1.20%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	66.87	67.33	66.77	67.33	69,900	+0.71(+1.07%)
Jul 28, 2023	66.52	66.92	66.29	66.62	122,501	+0.48(+0.73%)
Jul 27, 2023	66.67	66.93	66.03	66.14	69,645	-0.22(-0.33%)
Jul 26, 2023	66.20	66.70	65.96	66.35	62,044	-0.06(-0.09%)
Jul 25, 2023	65.33	66.74	65.33	66.41	87,136	+1.30(+2.00%)
Jul 24, 2023	65.12	65.46	64.80	65.11	163,671	+0.22(+0.33%)
Jul 21, 2023	65.14	65.14	64.35	64.89	137,529	-0.19(-0.29%)
Jul 20, 2023	65.39	65.74	64.73	65.08	49,937	-0.17(-0.26%)
Jul 19, 2023	65.40	65.47	64.98	65.25	172,235	-0.15(-0.23%)
Jul 18, 2023	64.45	65.63	64.45	65.39	53,115	+0.89(+1.38%)
Jul 17, 2023	64.15	64.64	63.99	64.51	121,627	+0.02(+0.03%)
Jul 14, 2023	65.38	65.38	64.14	64.49	75,841	-1.00(-1.53%)
Jul 13, 2023	65.52	65.61	65.09	65.49	34,737	+0.25(+0.39%)
Jul 12, 2023	65.09	65.69	65.09	65.24	93,284	+0.93(+1.44%)
Jul 11, 2023	63.87	64.38	63.66	64.31	69,086	+0.88(+1.39%)
Jul 10, 2023	63.14	63.76	63.09	63.43	49,654	-0.01(-0.02%)
Jul 07, 2023	61.96	64.00	61.96	63.44	81,906	+1.46(+2.35%)
Jul 06, 2023	61.93	62.19	61.01	61.99	132,240	-0.59(-0.95%)
Jul 05, 2023	63.62	63.62	62.58	62.58	337,716	-1.47(-2.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.