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

Materials Alphadex ETF FT (NY: FXZ )

70.48 +0.49 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 31, 2022 59.16 59.16 58.08 58.16 109,631 -0.96(-1.62%)
Aug 30, 2022 61.18 61.18 58.79 59.11 264,908 -2.07(-3.38%)
Aug 29, 2022 61.00 61.87 60.68 61.18 74,813 -0.61(-0.98%)
Aug 26, 2022 63.60 63.69 61.71 61.79 81,164 -1.54(-2.43%)
Aug 25, 2022 61.71 63.33 61.71 63.32 70,766 +2.15(+3.52%)
Aug 24, 2022 60.60 61.25 60.41 61.17 58,147 +0.32(+0.52%)
Aug 23, 2022 59.86 61.37 59.86 60.85 75,793 +1.24(+2.07%)
Aug 22, 2022 59.74 60.05 59.31 59.61 215,428 -1.10(-1.81%)
Aug 19, 2022 61.59 61.59 60.48 60.72 278,136 -1.36(-2.19%)
Aug 18, 2022 61.82 62.27 61.65 62.08 75,541 +0.62(+1.01%)
Aug 17, 2022 62.03 62.03 61.27 61.46 103,736 -1.32(-2.11%)
Aug 16, 2022 61.99 62.95 61.99 62.78 101,854 +0.93(+1.50%)
Aug 15, 2022 61.47 61.97 61.15 61.86 400,863 -0.62(-0.99%)
Aug 12, 2022 61.78 62.54 61.65 62.47 199,085 +0.78(+1.27%)
Aug 11, 2022 61.90 62.87 61.62 61.69 164,540 +0.49(+0.80%)
Aug 10, 2022 60.77 61.68 60.74 61.20 90,017 +1.43(+2.39%)
Aug 09, 2022 59.46 59.84 59.20 59.77 111,098 +0.28(+0.47%)
Aug 08, 2022 59.61 60.51 59.35 59.49 111,276 +0.43(+0.74%)
Aug 05, 2022 57.81 59.44 57.81 59.05 116,536 +0.71(+1.21%)
Aug 04, 2022 58.27 59.01 57.65 58.35 271,006 +0.25(+0.43%)
Aug 03, 2022 58.99 58.99 57.75 58.10 97,624 -0.39(-0.66%)
Aug 02, 2022 58.83 59.47 57.98 58.48 143,804 -0.74(-1.26%)
Aug 01, 2022 59.40 59.51 58.65 59.23 283,476 -0.60(-1.00%)
Jul 29, 2022 58.99 60.02 58.64 59.83 301,908 +1.51(+2.58%)
Jul 28, 2022 58.46 58.50 57.50 58.32 116,190 +0.60(+1.04%)
Jul 27, 2022 56.57 57.93 56.02 57.72 123,045 +1.31(+2.33%)
Jul 26, 2022 56.49 56.82 56.10 56.41 74,640 -0.25(-0.44%)
Jul 25, 2022 56.06 56.73 56.06 56.66 63,229 +0.99(+1.77%)
Jul 22, 2022 57.18 57.39 55.47 55.67 95,986 -1.17(-2.06%)
Jul 21, 2022 56.06 56.84 55.60 56.84 65,858 +0.68(+1.20%)
Jul 20, 2022 55.98 56.33 55.47 56.17 132,231 +0.13(+0.22%)
Jul 19, 2022 54.72 56.12 54.67 56.04 177,193 +1.76(+3.24%)
Jul 18, 2022 54.56 55.20 54.05 54.28 130,671 +0.66(+1.22%)
Jul 15, 2022 53.38 53.68 52.69 53.63 274,123 +0.90(+1.70%)
Jul 14, 2022 52.67 52.76 51.93 52.73 479,303 -1.31(-2.43%)
Jul 13, 2022 53.12 54.23 52.90 54.04 243,916 +0.14(+0.25%)
Jul 12, 2022 53.66 54.86 53.66 53.91 228,125 -0.13(-0.23%)
Jul 11, 2022 53.83 54.64 53.73 54.03 97,266 -0.43(-0.78%)
Jul 08, 2022 55.11 55.25 54.09 54.46 264,283 -0.56(-1.02%)
Jul 07, 2022 54.51 55.45 54.49 55.02 326,342 +1.57(+2.95%)
Jul 06, 2022 53.20 53.63 52.10 53.44 464,179 +0.08(+0.14%)
Jul 05, 2022 53.39 53.39 52.00 53.37 582,107 -1.30(-2.39%)
Jul 01, 2022 54.18 55.06 53.09 54.67 644,174 +0.08(+0.14%)
Jun 30, 2022 54.38 55.25 53.76 54.59 304,746 -0.59(-1.07%)
Jun 29, 2022 56.01 56.01 54.36 55.18 288,981 -0.55(-0.99%)
Jun 28, 2022 56.60 57.38 55.53 55.73 203,320 -0.42(-0.74%)
Jun 27, 2022 56.49 56.64 55.90 56.15 187,909 +0.01(+0.02%)
Jun 24, 2022 54.43 56.16 54.28 56.14 433,406 +2.24(+4.16%)
Jun 23, 2022 55.29 55.29 53.35 53.90 571,295 -1.40(-2.54%)
Jun 22, 2022 55.40 55.94 54.97 55.30 467,029 -1.49(-2.62%)
Jun 21, 2022 57.70 57.97 56.76 56.79 272,317 +0.18(+0.32%)
Jun 17, 2022 56.81 57.27 55.76 56.61 876,317 -0.31(-0.54%)
Jun 16, 2022 58.35 58.35 56.34 56.92 521,234 -2.99(-4.99%)
Jun 15, 2022 60.86 61.00 58.77 59.91 337,552 -0.19(-0.32%)
Jun 14, 2022 60.51 61.00 59.58 60.10 482,797 -0.38(-0.64%)
Jun 13, 2022 62.08 62.15 60.24 60.48 522,753 -3.45(-5.40%)
Jun 10, 2022 65.04 65.18 63.89 63.94 202,130 -2.34(-3.53%)
Jun 09, 2022 67.63 67.63 66.23 66.27 199,098 -1.80(-2.64%)
Jun 08, 2022 69.21 69.26 67.80 68.07 252,925 -1.73(-2.48%)
Jun 07, 2022 68.38 69.85 68.13 69.80 159,817 +0.80(+1.16%)
Jun 06, 2022 69.26 69.28 68.49 69.00 154,273 +0.45(+0.66%)
Jun 03, 2022 68.65 68.97 68.08 68.55 129,878 -0.78(-1.12%)
Jun 02, 2022 68.58 69.40 68.39 69.33 303,117 +1.22(+1.79%)
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.