Indicators

Materials Alphadex ETF FT (NY: FXZ )

68.14 +0.81 (+1.20%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	66.86	67.79	66.69	67.26	152,673	+0.50(+0.75%)
Feb 27, 2023	66.84	67.39	66.70	66.76	86,785	+0.65(+0.99%)
Feb 24, 2023	65.17	66.14	64.73	66.11	151,569	+0.02(+0.03%)
Feb 23, 2023	66.21	66.58	65.32	66.09	265,152	+0.18(+0.27%)
Feb 22, 2023	65.57	66.33	65.57	65.91	157,049	+0.40(+0.61%)
Feb 21, 2023	66.71	66.89	65.17	65.51	62,412	-1.58(-2.36%)
Feb 17, 2023	67.58	67.58	66.87	67.09	114,141	-1.06(-1.56%)
Feb 16, 2023	67.44	68.95	67.44	68.16	101,527	+0.03(+0.04%)
Feb 15, 2023	67.26	68.14	66.99	68.13	124,352	+0.11(+0.16%)
Feb 14, 2023	67.34	68.22	66.91	68.02	173,278	+0.30(+0.45%)
Feb 13, 2023	67.25	67.89	66.81	67.72	289,433	+0.54(+0.80%)
Feb 10, 2023	66.72	67.23	66.25	67.18	1,387,780	+0.21(+0.32%)
Feb 09, 2023	68.59	68.83	66.76	66.97	242,739	-1.07(-1.58%)
Feb 08, 2023	68.43	68.75	67.95	68.04	175,899	-0.70(-1.02%)
Feb 07, 2023	68.74	68.94	67.68	68.74	446,120	+0.07(+0.10%)
Feb 06, 2023	69.38	69.38	68.22	68.68	250,629	-1.18(-1.69%)
Feb 03, 2023	69.67	70.87	69.67	69.86	653,140	-0.36(-0.51%)
Feb 02, 2023	70.32	70.39	69.55	70.22	734,888	+0.07(+0.10%)

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.