Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.48 +0.49 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.16	46.16	44.93	45.06	115,417	-0.89(-1.94%)
Jan 28, 2021	45.83	46.17	45.73	45.96	25,733	+0.52(+1.15%)
Jan 27, 2021	46.25	46.25	44.92	45.43	190,613	-1.36(-2.91%)
Jan 26, 2021	47.97	47.97	46.80	46.80	83,349	-0.78(-1.65%)
Jan 25, 2021	48.13	48.13	47.01	47.58	77,793	-0.46(-0.95%)
Jan 22, 2021	47.74	48.08	47.61	48.03	43,848	-0.21(-0.43%)
Jan 21, 2021	48.95	48.95	48.13	48.24	69,854	-0.55(-1.13%)
Jan 20, 2021	49.02	49.05	48.66	48.79	45,184	+0.04(+0.08%)
Jan 19, 2021	48.84	48.97	48.44	48.76	55,150	+0.37(+0.76%)
Jan 15, 2021	48.85	48.85	48.00	48.39	47,537	-0.98(-1.98%)
Jan 14, 2021	49.50	49.79	49.32	49.36	91,911	+0.05(+0.10%)
Jan 13, 2021	50.12	50.12	49.18	49.31	95,934	-0.85(-1.70%)
Jan 12, 2021	49.42	50.23	49.15	50.17	198,145	+0.97(+1.97%)
Jan 11, 2021	48.46	49.37	48.46	49.20	49,927	+0.09(+0.19%)
Jan 08, 2021	49.78	49.78	48.50	49.11	86,220	-0.46(-0.92%)
Jan 07, 2021	49.48	49.84	49.34	49.56	36,526	+0.45(+0.91%)
Jan 06, 2021	47.12	49.50	47.12	49.12	155,827	+2.48(+5.31%)
Jan 05, 2021	45.14	46.89	45.14	46.64	160,930	+1.47(+3.26%)

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.