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

Materials Alphadex ETF FT (NY: FXZ )

67.66 +0.38 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 57.09 57.12 56.32 56.49 222,473 -1.06(-1.84%)
May 30, 2023 58.37 58.37 57.32 57.55 181,694 -0.82(-1.41%)
May 26, 2023 58.52 58.59 58.05 58.37 223,596 +0.29(+0.51%)
May 25, 2023 58.25 58.51 57.67 58.08 83,462 -0.41(-0.70%)
May 24, 2023 59.16 59.16 58.32 58.49 129,178 -1.09(-1.83%)
May 23, 2023 59.68 60.06 59.11 59.58 110,169 -0.42(-0.70%)
May 22, 2023 60.09 60.30 59.78 60.00 172,387 +0.05(+0.08%)
May 19, 2023 60.71 60.71 59.81 59.95 241,682 -0.35(-0.59%)
May 18, 2023 59.51 60.38 59.14 60.30 149,239 +0.54(+0.90%)
May 17, 2023 59.22 59.89 58.93 59.77 488,900 +0.92(+1.57%)
May 16, 2023 59.73 59.73 58.80 58.84 65,772 -1.09(-1.82%)
May 15, 2023 59.39 60.11 59.30 59.93 389,453 +0.78(+1.33%)
May 12, 2023 59.27 59.48 58.78 59.15 74,951 +0.12(+0.20%)
May 11, 2023 59.10 59.33 58.85 59.03 107,549 -0.79(-1.33%)
May 10, 2023 61.03 61.03 59.22 59.82 287,165 -0.58(-0.96%)
May 09, 2023 60.27 60.70 60.20 60.40 126,724 -0.31(-0.52%)
May 08, 2023 61.42 61.53 60.49 60.72 314,523 -0.14(-0.23%)
May 05, 2023 60.00 61.09 60.00 60.85 250,629 +1.35(+2.27%)
May 04, 2023 60.24 60.35 59.20 59.50 217,243 -0.79(-1.32%)
May 03, 2023 61.23 61.56 60.27 60.29 348,237 -0.74(-1.22%)
May 02, 2023 61.01 61.11 59.64 61.04 174,485 -0.43(-0.70%)
May 01, 2023 61.72 61.89 61.30 61.47 320,888 -0.02(-0.03%)
Apr 28, 2023 60.79 61.64 60.61 61.49 314,442 +0.48(+0.79%)
Apr 27, 2023 60.10 61.01 59.90 61.01 85,004 +1.10(+1.83%)
Apr 26, 2023 60.61 60.77 59.76 59.91 161,765 -0.77(-1.28%)
Apr 25, 2023 62.02 62.02 60.65 60.69 279,408 -2.19(-3.48%)
Apr 24, 2023 62.27 62.87 62.27 62.87 244,817 +0.62(+0.99%)
Apr 21, 2023 62.90 62.93 61.83 62.25 107,425 -0.98(-1.55%)
Apr 20, 2023 63.12 63.93 63.04 63.23 103,008 -0.39(-0.62%)
Apr 19, 2023 63.66 63.78 63.33 63.63 72,578 -0.56(-0.87%)
Apr 18, 2023 64.32 64.50 63.84 64.19 50,582 +0.15(+0.23%)
Apr 17, 2023 63.70 64.05 63.51 64.04 139,738 +0.25(+0.40%)
Apr 14, 2023 64.37 64.69 63.36 63.78 312,812 -0.46(-0.72%)
Apr 13, 2023 63.93 64.43 63.40 64.24 87,625 +0.50(+0.78%)
Apr 12, 2023 64.62 64.73 63.72 63.74 103,987 -0.11(-0.17%)
Apr 11, 2023 63.48 64.21 63.48 63.85 223,065 +0.72(+1.13%)
Apr 10, 2023 62.05 63.21 62.05 63.14 193,917 +1.05(+1.69%)
Apr 06, 2023 62.13 62.21 61.63 62.09 119,617 -0.22(-0.35%)
Apr 05, 2023 62.16 62.42 61.62 62.30 156,483 -0.30(-0.49%)
Apr 04, 2023 64.22 64.22 62.14 62.61 117,139 -1.68(-2.61%)
Apr 03, 2023 64.14 64.77 63.82 64.28 541,386 +0.26(+0.41%)
Mar 31, 2023 63.40 64.05 63.25 64.02 125,433 +0.94(+1.49%)
Mar 30, 2023 63.55 63.63 62.91 63.08 122,782 +0.20(+0.31%)
Mar 29, 2023 62.71 63.02 62.67 62.88 145,179 +0.69(+1.10%)
Mar 28, 2023 61.63 62.37 61.63 62.20 136,028 +0.56(+0.91%)
Mar 27, 2023 61.54 62.13 61.06 61.64 93,236 +0.65(+1.06%)
Mar 24, 2023 60.00 61.23 59.56 60.99 676,472 +0.25(+0.41%)
Mar 23, 2023 61.37 62.27 60.22 60.74 208,598 -0.23(-0.38%)
Mar 22, 2023 62.35 62.65 60.94 60.97 180,252 -1.41(-2.25%)
Mar 21, 2023 62.12 62.68 61.99 62.38 61,433 +1.11(+1.82%)
Mar 20, 2023 60.58 61.60 60.58 61.27 258,929 +1.19(+1.98%)
Mar 17, 2023 60.70 60.79 59.85 60.07 53,304 -0.91(-1.49%)
Mar 16, 2023 59.65 61.04 59.25 60.98 101,389 +0.73(+1.22%)
Mar 15, 2023 61.56 61.56 59.39 60.25 230,941 -2.99(-4.72%)
Mar 14, 2023 63.66 64.08 62.51 63.24 135,121 +0.86(+1.38%)
Mar 13, 2023 62.12 63.26 61.60 62.38 212,615 -0.78(-1.24%)
Mar 10, 2023 65.29 65.29 62.76 63.16 156,598 -2.20(-3.36%)
Mar 09, 2023 67.41 67.60 65.26 65.36 83,398 -1.96(-2.91%)
Mar 08, 2023 66.90 67.49 66.64 67.32 156,825 +0.54(+0.80%)
Mar 07, 2023 68.15 68.18 66.63 66.78 117,090 -1.67(-2.44%)
Mar 06, 2023 70.02 70.02 68.21 68.45 117,425 -1.78(-2.53%)
Mar 03, 2023 69.60 70.29 69.11 70.23 204,272 +0.97(+1.40%)
Mar 02, 2023 67.69 69.36 67.48 69.26 198,367 +1.00(+1.46%)
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.