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

Materials Alphadex ETF FT (NY: FXZ )

68.14 +0.81 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 28, 2018 37.70 37.84 37.64 37.64 23,199 -0.15(-0.39%)
Sep 27, 2018 37.99 37.99 37.77 37.78 68,557 -0.19(-0.50%)
Sep 26, 2018 38.22 38.31 37.95 37.97 41,687 -0.35(-0.90%)
Sep 25, 2018 38.59 38.59 38.31 38.32 108,666 -0.15(-0.39%)
Sep 24, 2018 38.79 38.79 38.39 38.47 44,331 -0.36(-0.93%)
Sep 21, 2018 39.04 39.13 38.80 38.83 21,440 -0.10(-0.26%)
Sep 20, 2018 38.93 39.12 38.84 38.93 56,533 +0.30(+0.78%)
Sep 19, 2018 38.44 38.84 38.44 38.63 29,580 +0.21(+0.54%)
Sep 18, 2018 38.41 38.54 38.26 38.42 63,397 +0.14(+0.36%)
Sep 17, 2018 38.31 38.54 38.14 38.28 400,560 -0.03(-0.07%)
Sep 14, 2018 38.10 38.40 38.06 38.31 35,293 +0.23(+0.60%)
Sep 13, 2018 38.18 38.33 38.06 38.08 28,015 +0.09(+0.24%)
Sep 12, 2018 37.87 38.13 37.73 37.99 68,070 +0.06(+0.17%)
Sep 11, 2018 37.81 38.04 37.54 37.92 74,530 -0.08(-0.21%)
Sep 10, 2018 38.19 38.34 38.00 38.01 63,273 +0.00(+0.00%)
Sep 07, 2018 38.16 38.25 37.84 38.01 22,600 -0.31(-0.80%)
Sep 06, 2018 38.52 38.77 38.09 38.31 35,017 -0.14(-0.36%)
Sep 05, 2018 38.04 38.50 38.00 38.45 77,975 +0.35(+0.91%)
Sep 04, 2018 38.25 38.26 37.97 38.11 223,587 -0.34(-0.90%)
Aug 31, 2018 38.45 38.45 38.45 0 -0.05(-0.14%)
Aug 30, 2018 38.93 38.93 38.42 38.51 25,064 -0.50(-1.28%)
Aug 29, 2018 38.85 39.10 38.73 39.00 31,071 +0.10(+0.26%)
Aug 28, 2018 39.16 39.25 38.83 38.90 34,266 -0.09(-0.23%)
Aug 27, 2018 38.60 39.10 38.60 38.99 59,432 +0.53(+1.37%)
Aug 24, 2018 38.31 38.51 38.27 38.47 21,056 +0.36(+0.94%)
Aug 23, 2018 38.44 38.44 38.06 38.11 26,347 -0.37(-0.95%)
Aug 22, 2018 38.60 38.60 38.41 38.48 21,095 -0.13(-0.33%)
Aug 21, 2018 38.41 38.76 38.41 38.60 48,479 +0.39(+1.02%)
Aug 20, 2018 38.12 38.32 38.11 38.21 34,190 +0.24(+0.64%)
Aug 17, 2018 37.70 38.02 37.61 37.97 44,098 +0.23(+0.60%)
Aug 16, 2018 37.69 37.92 37.69 37.74 47,540 +0.34(+0.90%)
Aug 15, 2018 37.70 37.70 37.00 37.41 239,618 -0.63(-1.67%)
Aug 14, 2018 38.02 38.22 38.02 38.04 26,996 +0.18(+0.48%)
Aug 13, 2018 38.12 38.24 37.72 37.86 31,251 -0.25(-0.66%)
Aug 10, 2018 38.37 38.37 38.02 38.11 62,950 -0.53(-1.36%)
Aug 09, 2018 38.70 38.87 38.60 38.64 19,173 -0.04(-0.09%)
Aug 08, 2018 38.77 38.77 38.58 38.68 231,055 -0.12(-0.30%)
Aug 07, 2018 38.88 39.04 38.78 38.80 137,799 +0.05(+0.14%)
Aug 06, 2018 38.64 38.79 38.55 38.74 27,953 +0.02(+0.05%)
Aug 03, 2018 38.43 38.73 38.43 38.72 50,823 +0.34(+0.90%)
Aug 02, 2018 38.24 38.41 38.15 38.38 120,700 -0.39(-1.01%)
Aug 01, 2018 39.29 39.29 38.73 38.77 96,207 -0.55(-1.41%)
Jul 31, 2018 38.99 39.38 38.94 39.32 123,677 +0.47(+1.21%)
Jul 30, 2018 38.99 39.19 38.83 38.85 21,612 -0.09(-0.23%)
Jul 27, 2018 39.10 39.13 38.78 38.94 55,233 -0.05(-0.14%)
Jul 26, 2018 38.68 39.02 38.59 38.99 63,065 +0.15(+0.39%)
Jul 25, 2018 38.65 38.85 38.36 38.84 61,184 +0.10(+0.26%)
Jul 24, 2018 38.75 38.99 38.68 38.74 21,428 +0.30(+0.78%)
Jul 23, 2018 38.54 38.57 38.28 38.44 21,838 -0.07(-0.19%)
Jul 20, 2018 38.73 38.73 38.50 38.51 27,452 -0.23(-0.60%)
Jul 19, 2018 38.61 38.84 38.39 38.75 79,814 -0.13(-0.33%)
Jul 18, 2018 38.54 38.96 38.54 38.88 44,628 +0.31(+0.80%)
Jul 17, 2018 37.99 38.63 37.99 38.57 73,325 +0.46(+1.21%)
Jul 16, 2018 38.48 38.50 38.04 38.11 33,990 -0.38(-0.99%)
Jul 13, 2018 38.41 38.65 38.39 38.49 582,885 +0.03(+0.07%)
Jul 12, 2018 38.66 38.66 38.31 38.46 82,476 +0.05(+0.12%)
Jul 11, 2018 38.60 38.63 38.26 38.41 53,515 -0.59(-1.51%)
Jul 10, 2018 38.72 39.08 38.72 39.00 23,419 +0.24(+0.61%)
Jul 09, 2018 38.46 38.79 38.46 38.77 50,558 +0.49(+1.28%)
Jul 06, 2018 38.03 38.35 37.79 38.28 62,315 +0.22(+0.57%)
Jul 05, 2018 38.02 38.06 37.80 38.06 37,081 +0.28(+0.74%)
Jul 03, 2018 37.78 37.78 37.78 0 -0.05(-0.14%)
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.