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 (%)
Feb 26, 2021	49.14	49.24	47.99	48.58	53,229	-0.65(-1.33%)
Feb 25, 2021	50.55	50.70	49.10	49.24	70,362	-1.44(-2.85%)
Feb 24, 2021	49.98	50.76	49.86	50.68	136,228	+0.89(+1.79%)
Feb 23, 2021	49.57	49.84	48.89	49.79	75,638	-0.01(-0.02%)
Feb 22, 2021	49.41	50.09	49.38	49.80	76,847	+0.42(+0.85%)
Feb 19, 2021	48.55	49.50	48.55	49.38	74,204	+1.26(+2.62%)
Feb 18, 2021	48.76	48.76	48.00	48.12	72,626	-0.72(-1.48%)
Feb 17, 2021	49.07	49.09	48.56	48.84	61,991	-0.37(-0.74%)
Feb 16, 2021	49.31	49.50	49.10	49.21	331,354	+0.32(+0.65%)
Feb 12, 2021	48.47	48.91	48.47	48.89	87,379	+0.45(+0.92%)
Feb 11, 2021	48.55	48.55	47.80	48.44	50,005	+0.20(+0.41%)
Feb 10, 2021	48.55	48.68	47.81	48.24	51,509	-0.09(-0.18%)
Feb 09, 2021	48.35	48.41	47.95	48.33	45,292	+0.00(+0.00%)
Feb 08, 2021	47.91	48.33	47.91	48.33	49,009	+0.92(+1.94%)
Feb 05, 2021	47.19	47.66	47.08	47.41	224,194	+0.49(+1.05%)
Feb 04, 2021	47.23	47.23	46.77	46.91	112,332	-0.36(-0.76%)
Feb 03, 2021	47.13	47.32	46.94	47.28	138,602	+0.57(+1.22%)
Feb 02, 2021	46.57	46.90	46.27	46.71	52,186	+0.49(+1.07%)

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.