Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials Alphadex ETF FT (NY: FXZ )

67.66 +0.38 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.82 33.82 33.22 33.62 18,214 -0.20(-0.58%)
Jul 30, 2020 34.00 34.00 33.63 33.82 22,206 -0.93(-2.67%)
Jul 29, 2020 34.42 34.77 34.39 34.74 22,068 +0.57(+1.68%)
Jul 28, 2020 34.49 34.58 34.12 34.17 22,819 -0.96(-2.73%)
Jul 27, 2020 34.71 35.13 34.71 35.13 23,694 +0.62(+1.80%)
Jul 24, 2020 34.38 34.67 34.33 34.51 172,243 +0.01(+0.03%)
Jul 23, 2020 34.49 34.82 34.32 34.50 7,043 +0.00(+0.00%)
Jul 22, 2020 34.02 34.51 34.02 34.50 5,495 +0.35(+1.03%)
Jul 21, 2020 34.08 34.35 34.03 34.15 16,284 +0.44(+1.29%)
Jul 20, 2020 34.00 34.00 33.68 33.71 8,029 -0.45(-1.32%)
Jul 17, 2020 34.12 34.30 34.12 34.16 14,912 +0.18(+0.52%)
Jul 16, 2020 33.96 34.22 33.89 33.98 9,044 -0.15(-0.44%)
Jul 15, 2020 33.97 34.21 33.76 34.13 13,096 +0.84(+2.51%)
Jul 14, 2020 32.38 33.30 32.38 33.30 21,861 +0.80(+2.46%)
Jul 13, 2020 32.86 33.17 32.50 32.50 16,586 +0.08(+0.23%)
Jul 10, 2020 31.55 32.44 31.55 32.43 23,114 +0.80(+2.52%)
Jul 09, 2020 32.37 32.37 31.32 31.63 12,398 -0.71(-2.21%)
Jul 08, 2020 32.92 32.94 32.04 32.34 34,112 -0.48(-1.46%)
Jul 07, 2020 33.05 33.09 32.73 32.82 8,229 -0.42(-1.27%)
Jul 06, 2020 33.36 33.38 32.82 33.24 24,236 +0.62(+1.90%)
Jul 02, 2020 33.13 33.20 32.51 32.62 27,375 +0.59(+1.85%)
Jul 01, 2020 32.66 32.66 31.92 32.03 35,068 -0.54(-1.67%)
Jun 30, 2020 32.11 32.68 32.01 32.58 24,859 +0.38(+1.20%)
Jun 29, 2020 31.67 32.37 31.67 32.19 16,302 +0.87(+2.79%)
Jun 26, 2020 31.72 31.72 31.24 31.32 7,775 -0.55(-1.71%)
Jun 25, 2020 31.10 31.86 31.02 31.86 9,745 +0.61(+1.95%)
Jun 24, 2020 32.23 32.23 31.18 31.25 13,748 -1.31(-4.02%)
Jun 23, 2020 33.08 33.08 32.54 32.56 39,293 +0.07(+0.23%)
Jun 22, 2020 32.14 32.57 32.14 32.49 43,193 -0.02(-0.07%)
Jun 19, 2020 33.14 33.15 32.17 32.51 13,695 -0.09(-0.27%)
Jun 18, 2020 32.80 32.95 32.56 32.60 22,189 -0.30(-0.91%)
Jun 17, 2020 33.09 33.32 32.90 32.90 57,593 -0.41(-1.23%)
Jun 16, 2020 33.88 33.91 33.04 33.31 128,379 +0.77(+2.36%)
Jun 15, 2020 31.04 32.73 31.04 32.54 28,858 +0.50(+1.56%)
Jun 12, 2020 32.58 32.58 31.52 32.04 23,539 +0.91(+2.92%)
Jun 11, 2020 32.79 32.92 30.99 31.13 21,816 -3.16(-9.21%)
Jun 10, 2020 35.04 35.04 34.18 34.29 30,058 -0.72(-2.06%)
Jun 09, 2020 35.17 35.17 34.67 35.01 561,659 -0.71(-1.99%)
Jun 08, 2020 35.32 35.72 35.32 35.72 9,986 +0.76(+2.16%)
Jun 05, 2020 35.19 35.38 34.93 34.96 77,465 +0.95(+2.78%)
Jun 04, 2020 33.14 34.02 33.14 34.02 10,793 +0.64(+1.92%)
Jun 03, 2020 32.90 33.57 32.90 33.38 18,085 +0.87(+2.68%)
Jun 02, 2020 32.33 32.61 32.33 32.50 114,972 +0.65(+2.03%)
Jun 01, 2020 31.26 31.98 31.26 31.86 29,964 +0.46(+1.48%)
May 29, 2020 31.48 31.51 31.01 31.39 13,053 -0.21(-0.68%)
May 28, 2020 32.59 32.59 31.58 31.61 14,476 -0.52(-1.60%)
May 27, 2020 31.94 32.13 31.56 32.12 15,829 +0.95(+3.06%)
May 26, 2020 30.83 31.39 30.83 31.17 10,219 +1.21(+4.03%)
May 22, 2020 30.02 30.02 29.64 29.96 6,098 -0.09(-0.31%)
May 21, 2020 30.08 30.36 29.90 30.06 21,521 -0.12(-0.40%)
May 20, 2020 29.94 30.43 29.83 30.18 5,181 +0.64(+2.17%)
May 19, 2020 29.76 30.13 29.53 29.54 14,438 -0.35(-1.16%)
May 18, 2020 28.94 30.00 28.89 29.88 35,300 +1.98(+7.11%)
May 15, 2020 27.66 27.95 27.66 27.90 8,131 +0.05(+0.17%)
May 14, 2020 27.00 27.85 26.60 27.85 8,501 +0.37(+1.34%)
May 13, 2020 28.27 28.27 27.30 27.48 10,809 -1.04(-3.65%)
May 12, 2020 29.23 29.47 28.48 28.52 20,393 -0.88(-3.01%)
May 11, 2020 29.44 29.45 29.04 29.41 10,545 -0.63(-2.10%)
May 08, 2020 29.53 30.04 29.53 30.04 23,111 +1.30(+4.52%)
May 07, 2020 28.57 29.08 28.57 28.74 35,146 +0.55(+1.96%)
May 06, 2020 28.90 28.90 28.19 28.19 9,386 -0.66(-2.30%)
May 05, 2020 28.90 29.38 28.81 28.85 12,712 +0.30(+1.05%)
May 04, 2020 28.37 28.56 27.93 28.55 6,587 -0.06(-0.20%)
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.