Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.48 UNCHANGED

Streaming Delayed 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 (%)
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%)

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.