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 (%)
Apr 30, 2020 30.40 30.40 29.53 29.53 7,421 -1.39(-4.50%)
Apr 29, 2020 30.58 31.03 30.52 30.93 16,990 +1.40(+4.75%)
Apr 28, 2020 29.43 29.64 29.09 29.52 9,059 +0.55(+1.90%)
Apr 27, 2020 28.00 29.16 28.00 28.97 28,201 +1.12(+4.03%)
Apr 24, 2020 27.68 27.91 27.40 27.85 28,889 +0.39(+1.43%)
Apr 23, 2020 27.54 27.94 27.39 27.46 44,903 +0.63(+2.36%)
Apr 22, 2020 26.95 27.20 26.66 26.82 9,308 +0.41(+1.56%)
Apr 21, 2020 26.08 26.57 26.08 26.41 5,850 -0.60(-2.21%)
Apr 20, 2020 27.09 27.62 26.77 27.01 34,917 -0.66(-2.38%)
Apr 17, 2020 27.08 27.79 27.08 27.67 22,683 +1.21(+4.57%)
Apr 16, 2020 26.66 26.66 25.93 26.46 54,616 -0.17(-0.63%)
Apr 15, 2020 27.38 27.38 26.53 26.63 31,305 -1.71(-6.04%)
Apr 14, 2020 28.94 29.02 28.08 28.34 57,505 +0.08(+0.30%)
Apr 13, 2020 28.91 28.91 27.99 28.25 20,144 -0.70(-2.42%)
Apr 09, 2020 28.29 29.30 28.29 28.95 20,329 +1.35(+4.87%)
Apr 08, 2020 26.64 27.74 26.64 27.61 14,452 +1.32(+5.01%)
Apr 07, 2020 26.86 27.35 26.27 26.29 32,403 +0.48(+1.85%)
Apr 06, 2020 25.23 25.94 25.23 25.81 39,898 +1.76(+7.30%)
Apr 03, 2020 24.89 24.89 23.93 24.06 7,596 -0.69(-2.79%)
Apr 02, 2020 24.47 25.23 24.25 24.75 43,681 +0.22(+0.91%)
Apr 01, 2020 24.51 25.02 24.47 24.52 38,298 -1.01(-3.95%)
Mar 31, 2020 25.72 25.94 25.44 25.53 7,352 -0.20(-0.76%)
Mar 30, 2020 25.11 25.76 25.02 25.73 24,660 +0.69(+2.75%)
Mar 27, 2020 25.23 25.40 24.86 25.04 20,971 -1.07(-4.10%)
Mar 26, 2020 25.22 26.24 25.10 26.11 30,892 +1.16(+4.66%)
Mar 25, 2020 24.44 25.82 23.84 24.95 62,973 +1.07(+4.48%)
Mar 24, 2020 22.49 23.88 22.49 23.88 58,916 +2.67(+12.58%)
Mar 23, 2020 22.44 22.44 21.21 21.21 35,012 -1.43(-6.32%)
Mar 20, 2020 23.92 23.92 22.41 22.64 42,708 -0.96(-4.06%)
Mar 19, 2020 22.50 24.02 21.79 23.60 22,338 +1.11(+4.95%)
Mar 18, 2020 23.23 24.15 21.60 22.49 23,674 -2.50(-10.00%)
Mar 17, 2020 23.53 25.09 23.05 24.99 53,611 +1.73(+7.43%)
Mar 16, 2020 22.63 24.55 22.63 23.26 73,425 -2.85(-10.93%)
Mar 13, 2020 25.95 26.21 24.40 26.11 61,857 +1.75(+7.17%)
Mar 12, 2020 24.84 25.27 23.93 24.36 28,460 -2.66(-9.84%)
Mar 11, 2020 27.97 28.11 26.71 27.02 14,131 -1.95(-6.74%)
Mar 10, 2020 28.67 28.97 27.33 28.97 47,533 +1.21(+4.35%)
Mar 09, 2020 28.16 28.87 27.64 27.77 34,498 -3.08(-9.98%)
Mar 06, 2020 30.64 31.22 30.43 30.84 19,041 -0.82(-2.58%)
Mar 05, 2020 32.09 32.09 31.49 31.66 14,537 -1.29(-3.92%)
Mar 04, 2020 32.30 32.95 32.07 32.95 7,644 +1.12(+3.53%)
Mar 03, 2020 32.40 32.74 31.63 31.83 21,013 -0.53(-1.62%)
Mar 02, 2020 31.47 32.36 31.10 32.35 33,551 +1.05(+3.37%)
Feb 28, 2020 30.17 31.30 30.17 31.30 38,082 -0.07(-0.21%)
Feb 27, 2020 32.13 32.59 31.36 31.36 33,437 -1.42(-4.34%)
Feb 26, 2020 33.40 33.63 32.79 32.79 12,440 -0.46(-1.37%)
Feb 25, 2020 34.85 34.85 33.24 33.24 17,175 -1.61(-4.61%)
Feb 24, 2020 34.79 35.01 34.65 34.85 13,871 -1.11(-3.08%)
Feb 21, 2020 35.69 35.99 35.69 35.96 16,782 -0.01(-0.03%)
Feb 20, 2020 35.69 36.22 35.69 35.96 5,725 +0.26(+0.73%)
Feb 19, 2020 35.75 35.80 35.70 35.70 14,628 +0.29(+0.81%)
Feb 18, 2020 35.57 35.57 35.14 35.42 9,717 -0.34(-0.96%)
Feb 14, 2020 35.75 35.90 35.62 35.76 13,339 +0.04(+0.10%)
Feb 13, 2020 35.78 35.85 35.62 35.72 6,892 -0.19(-0.52%)
Feb 12, 2020 35.95 36.11 35.85 35.91 10,438 +0.22(+0.63%)
Feb 11, 2020 35.40 35.89 35.40 35.69 8,582 +0.46(+1.29%)
Feb 10, 2020 35.23 35.35 35.20 35.23 108,163 -0.02(-0.05%)
Feb 07, 2020 35.66 35.66 35.19 35.25 13,124 -0.64(-1.79%)
Feb 06, 2020 36.37 36.37 35.85 35.89 14,583 -0.27(-0.75%)
Feb 05, 2020 35.69 36.20 35.63 36.16 17,562 +0.78(+2.21%)
Feb 04, 2020 35.19 35.52 35.19 35.38 23,231 +0.68(+1.96%)
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.