Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

71.34 +0.35 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 71.03 71.46 70.85 71.34 23,606 +0.35(+0.49%)
Mar 27, 2024 69.59 70.99 69.59 70.99 34,475 +1.75(+2.53%)
Mar 26, 2024 69.85 69.96 69.23 69.24 22,970 -0.38(-0.55%)
Mar 25, 2024 69.43 70.22 69.43 69.62 23,289 +0.14(+0.20%)
Mar 22, 2024 69.96 70.17 69.48 69.48 32,955 -0.68(-0.97%)
Mar 21, 2024 70.11 70.28 69.93 70.16 45,735 +0.42(+0.61%)
Mar 20, 2024 68.59 70.01 68.59 69.74 32,887 +1.10(+1.60%)
Mar 19, 2024 68.22 68.68 68.22 68.64 33,952 +0.21(+0.31%)
Mar 18, 2024 68.60 68.84 68.15 68.43 22,240 +0.03(+0.04%)
Mar 15, 2024 67.35 68.60 67.35 68.40 63,208 +0.87(+1.28%)
Mar 14, 2024 68.11 68.11 67.05 67.53 77,186 -0.92(-1.34%)
Mar 13, 2024 68.17 68.99 68.17 68.45 57,388 +0.36(+0.53%)
Mar 12, 2024 68.43 68.56 67.92 68.09 18,463 -0.32(-0.47%)
Mar 11, 2024 68.05 68.58 67.85 68.41 31,114 +0.31(+0.45%)
Mar 08, 2024 68.72 68.88 68.09 68.10 35,655 -0.34(-0.49%)
Mar 07, 2024 67.69 68.62 67.69 68.44 29,507 +1.23(+1.83%)
Mar 06, 2024 67.06 67.49 66.99 67.20 21,020 +0.63(+0.94%)
Mar 05, 2024 67.12 67.28 66.43 66.57 18,744 -1.06(-1.56%)
Mar 04, 2024 67.82 67.98 67.58 67.63 148,790 -0.03(-0.04%)
Mar 01, 2024 67.44 67.84 67.34 67.66 39,625 +0.48(+0.71%)
Feb 29, 2024 66.75 67.36 66.67 67.18 41,753 +0.71(+1.07%)
Feb 28, 2024 66.26 66.99 66.25 66.48 20,159 -0.20(-0.30%)
Feb 27, 2024 66.53 66.84 66.53 66.68 60,345 +0.46(+0.69%)
Feb 26, 2024 66.03 66.47 66.03 66.22 31,913 -0.10(-0.16%)
Feb 23, 2024 65.99 66.48 65.82 66.32 18,190 +0.50(+0.76%)
Feb 22, 2024 65.19 65.92 65.15 65.82 21,093 +0.83(+1.27%)
Feb 21, 2024 64.58 65.03 64.45 64.99 35,299 +0.23(+0.35%)
Feb 20, 2024 65.00 65.01 64.52 64.76 50,872 -1.00(-1.52%)
Feb 16, 2024 65.43 66.32 65.43 65.76 21,174 +0.24(+0.37%)
Feb 15, 2024 64.20 65.73 64.12 65.52 131,386 +1.64(+2.56%)
Feb 14, 2024 63.76 63.98 63.31 63.88 87,874 +0.49(+0.77%)
Feb 13, 2024 65.21 65.21 62.90 63.39 74,320 -3.32(-4.98%)
Feb 12, 2024 66.15 67.22 66.15 66.72 31,349 +0.67(+1.01%)
Feb 09, 2024 65.81 66.05 65.58 66.05 31,471 +0.25(+0.38%)
Feb 08, 2024 65.74 65.98 65.39 65.80 72,330 -0.08(-0.12%)
Feb 07, 2024 65.39 66.01 65.30 65.88 34,193 +0.66(+1.01%)
Feb 06, 2024 64.78 65.46 64.64 65.22 56,830 +0.38(+0.58%)
Feb 05, 2024 65.14 65.27 64.59 64.84 78,894 -1.34(-2.02%)
Feb 02, 2024 66.20 66.48 65.46 66.18 92,515 -0.62(-0.93%)
Feb 01, 2024 66.31 66.79 65.85 66.79 103,604 +0.90(+1.36%)
Jan 31, 2024 66.77 67.27 65.90 65.90 42,704 -0.83(-1.24%)
Jan 30, 2024 66.15 66.97 66.13 66.72 47,098 +0.28(+0.42%)
Jan 29, 2024 66.11 66.45 65.52 66.45 48,562 +0.38(+0.57%)
Jan 26, 2024 66.10 66.62 65.93 66.07 70,002 +0.22(+0.33%)
Jan 25, 2024 65.84 66.10 65.22 65.85 55,361 +0.51(+0.78%)
Jan 24, 2024 66.27 66.43 65.34 65.34 74,101 -0.61(-0.92%)
Jan 23, 2024 66.03 66.60 65.79 65.95 38,348 +0.40(+0.61%)
Jan 22, 2024 64.89 65.63 64.89 65.55 61,153 +0.52(+0.80%)
Jan 19, 2024 64.87 65.07 64.31 65.03 59,589 +0.12(+0.18%)
Jan 18, 2024 64.92 64.92 64.34 64.91 50,866 +0.30(+0.46%)
Jan 17, 2024 64.60 64.90 64.45 64.61 64,101 -0.78(-1.19%)
Jan 16, 2024 65.74 65.74 65.03 65.39 70,894 -0.64(-0.97%)
Jan 12, 2024 66.76 66.83 65.87 66.03 38,890 -0.24(-0.36%)
Jan 11, 2024 66.34 66.48 65.78 66.27 29,992 -0.23(-0.34%)
Jan 10, 2024 66.51 66.61 66.10 66.50 30,975 -0.19(-0.29%)
Jan 09, 2024 67.12 67.12 66.61 66.69 43,573 -1.01(-1.50%)
Jan 08, 2024 67.06 67.73 66.74 67.70 100,932 +0.33(+0.49%)
Jan 05, 2024 66.97 67.89 66.97 67.37 50,331 +0.16(+0.24%)
Jan 04, 2024 67.78 67.90 67.13 67.21 72,048 -0.59(-0.87%)
Jan 03, 2024 67.69 68.40 67.14 67.80 46,739 -0.91(-1.32%)
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.