Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.56 -0.34 (-0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	43.64	43.64	42.85	42.92	17,149	-0.80(-1.84%)
Nov 27, 2020	43.76	44.00	43.55	43.72	15,132	+0.00(+0.00%)
Nov 25, 2020	44.10	44.10	43.51	43.72	22,011	-0.63(-1.43%)
Nov 24, 2020	43.33	44.40	43.33	44.36	51,622	+1.49(+3.46%)
Nov 23, 2020	42.48	43.06	42.48	42.87	11,708	+1.09(+2.60%)
Nov 20, 2020	41.57	41.85	41.57	41.79	29,736	+0.01(+0.03%)
Nov 19, 2020	41.75	41.84	41.42	41.78	20,241	-0.13(-0.32%)
Nov 18, 2020	42.65	42.84	41.91	41.91	60,194	-0.65(-1.53%)
Nov 17, 2020	41.99	42.63	41.64	42.56	37,669	+0.17(+0.39%)
Nov 16, 2020	41.75	42.54	41.73	42.39	21,450	+1.29(+3.14%)
Nov 13, 2020	40.36	41.14	40.36	41.10	86,351	+1.13(+2.82%)
Nov 12, 2020	40.69	40.72	39.68	39.97	23,074	-0.98(-2.40%)
Nov 11, 2020	41.23	41.23	40.79	40.95	100,982	-0.33(-0.80%)
Nov 10, 2020	40.48	41.36	40.48	41.28	33,984	+0.88(+2.17%)
Nov 09, 2020	41.23	42.15	40.31	40.41	39,296	+1.27(+3.23%)
Nov 06, 2020	39.22	39.70	39.07	39.14	66,668	+0.05(+0.12%)
Nov 05, 2020	37.78	39.24	37.78	39.09	61,880	+1.90(+5.10%)
Nov 04, 2020	37.27	38.05	37.17	37.20	13,785	-1.13(-2.96%)
Nov 03, 2020	38.27	38.41	37.96	38.33	20,962	+0.57(+1.52%)

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.