Indicators

Materials Alphadex ETF FT (NY: FXZ )

68.53 +0.39 (+0.57%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	67.59	68.88	67.39	68.86	91,672	+1.46(+2.17%)
Jan 30, 2023	67.41	68.24	67.36	67.40	89,485	-0.62(-0.92%)
Jan 27, 2023	67.59	68.40	67.49	68.02	281,184	+0.07(+0.10%)
Jan 26, 2023	67.04	67.95	66.42	67.95	137,037	+1.24(+1.86%)
Jan 25, 2023	65.56	66.74	65.39	66.71	145,793	+0.45(+0.68%)
Jan 24, 2023	65.98	66.43	65.32	66.26	66,514	-0.06(-0.09%)
Jan 23, 2023	65.90	66.49	65.80	66.32	131,778	+0.35(+0.53%)
Jan 20, 2023	64.56	65.98	64.23	65.97	179,781	+1.48(+2.30%)
Jan 19, 2023	64.53	64.87	63.88	64.49	89,765	-0.60(-0.91%)
Jan 18, 2023	66.39	66.86	65.03	65.08	148,467	-0.70(-1.07%)
Jan 17, 2023	66.61	66.74	65.74	65.79	142,963	-0.73(-1.10%)
Jan 13, 2023	65.85	66.63	65.69	66.52	232,525	+0.24(+0.37%)
Jan 12, 2023	65.68	66.30	65.00	66.27	118,269	+1.10(+1.69%)
Jan 11, 2023	64.86	65.20	64.52	65.17	218,783	+0.82(+1.27%)
Jan 10, 2023	63.25	64.39	63.07	64.35	88,610	+1.04(+1.65%)
Jan 09, 2023	63.88	64.30	63.28	63.31	259,239	+0.05(+0.08%)
Jan 06, 2023	61.58	63.39	61.58	63.26	176,043	+2.27(+3.73%)
Jan 05, 2023	60.37	61.12	59.64	60.98	57,988	+0.28(+0.47%)
Jan 04, 2023	59.48	60.82	59.48	60.70	163,164	+1.52(+2.57%)

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.