Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

71.34 +0.35 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 54.38 55.25 53.76 54.59 304,746 -0.59(-1.07%)
Jun 29, 2022 56.01 56.01 54.36 55.18 288,981 -0.55(-0.99%)
Jun 28, 2022 56.60 57.38 55.53 55.73 203,320 -0.42(-0.74%)
Jun 27, 2022 56.49 56.64 55.90 56.15 187,909 +0.01(+0.02%)
Jun 24, 2022 54.43 56.16 54.28 56.14 433,406 +2.24(+4.16%)
Jun 23, 2022 55.29 55.29 53.35 53.90 571,295 -1.40(-2.54%)
Jun 22, 2022 55.40 55.94 54.97 55.30 467,029 -1.49(-2.62%)
Jun 21, 2022 57.70 57.97 56.76 56.79 272,317 +0.18(+0.32%)
Jun 17, 2022 56.81 57.27 55.76 56.61 876,317 -0.31(-0.54%)
Jun 16, 2022 58.35 58.35 56.34 56.92 521,234 -2.99(-4.99%)
Jun 15, 2022 60.86 61.00 58.77 59.91 337,552 -0.19(-0.32%)
Jun 14, 2022 60.51 61.00 59.58 60.10 482,797 -0.38(-0.64%)
Jun 13, 2022 62.08 62.15 60.24 60.48 522,753 -3.45(-5.40%)
Jun 10, 2022 65.04 65.18 63.89 63.94 202,130 -2.34(-3.53%)
Jun 09, 2022 67.63 67.63 66.23 66.27 199,098 -1.80(-2.64%)
Jun 08, 2022 69.21 69.26 67.80 68.07 252,925 -1.73(-2.48%)
Jun 07, 2022 68.38 69.85 68.13 69.80 159,817 +0.80(+1.16%)
Jun 06, 2022 69.26 69.28 68.49 69.00 154,273 +0.45(+0.66%)
Jun 03, 2022 68.65 68.97 68.08 68.55 129,878 -0.78(-1.12%)
Jun 02, 2022 68.58 69.40 68.39 69.33 303,117 +1.22(+1.79%)
Jun 01, 2022 68.65 68.88 67.06 68.11 407,288 -0.37(-0.53%)
May 31, 2022 69.31 69.48 68.23 68.48 512,589 -1.09(-1.56%)
May 27, 2022 68.55 69.59 68.19 69.56 522,315 +1.64(+2.42%)
May 26, 2022 66.74 68.23 66.74 67.92 227,914 +1.57(+2.36%)
May 25, 2022 65.12 66.72 65.07 66.35 192,832 +1.02(+1.56%)
May 24, 2022 65.35 65.53 64.01 65.33 258,389 -0.59(-0.89%)
May 23, 2022 65.45 66.22 65.09 65.92 154,183 +1.21(+1.87%)
May 20, 2022 66.07 66.21 63.23 64.71 177,964 -0.51(-0.78%)
May 19, 2022 64.50 66.10 64.28 65.22 182,882 +0.25(+0.38%)
May 18, 2022 66.72 67.17 64.66 64.97 146,729 -2.27(-3.38%)
May 17, 2022 66.27 67.44 66.07 67.23 258,548 +2.40(+3.71%)
May 16, 2022 64.90 65.45 64.24 64.83 185,819 +0.02(+0.03%)
May 13, 2022 64.28 65.63 64.22 64.81 515,838 +1.43(+2.26%)
May 12, 2022 63.25 64.08 62.03 63.38 361,368 -0.62(-0.96%)
May 11, 2022 63.97 65.73 63.79 63.99 347,725 +0.42(+0.67%)
May 10, 2022 65.15 65.34 62.63 63.57 555,520 -0.80(-1.24%)
May 09, 2022 65.58 66.24 64.12 64.37 463,215 -2.53(-3.78%)
May 06, 2022 67.59 67.59 65.84 66.90 337,556 -1.02(-1.50%)
May 05, 2022 70.28 70.45 67.19 67.92 471,507 -2.63(-3.72%)
May 04, 2022 68.69 70.65 67.96 70.54 461,981 +2.17(+3.18%)
May 03, 2022 67.07 68.67 67.07 68.37 347,835 +1.50(+2.24%)
May 02, 2022 67.14 67.38 65.41 66.87 544,982 -0.10(-0.14%)
Apr 29, 2022 69.01 69.72 66.90 66.97 213,464 -1.19(-1.75%)
Apr 28, 2022 67.84 68.34 65.99 68.16 283,154 +1.08(+1.61%)
Apr 27, 2022 67.00 67.86 66.45 67.08 341,372 +0.98(+1.48%)
Apr 26, 2022 67.48 67.48 66.10 66.10 201,182 -1.32(-1.95%)
Apr 25, 2022 66.97 67.69 65.01 67.42 469,585 -0.67(-0.99%)
Apr 22, 2022 70.31 70.50 67.90 68.09 2,978,730 -2.14(-3.05%)
Apr 21, 2022 72.07 72.85 69.92 70.23 298,042 -1.50(-2.09%)
Apr 20, 2022 71.75 72.20 71.10 71.73 435,462 +0.17(+0.24%)
Apr 19, 2022 70.37 71.70 70.10 71.56 290,738 +0.99(+1.40%)
Apr 18, 2022 70.22 70.97 70.02 70.57 342,724 +0.55(+0.78%)
Apr 14, 2022 70.07 70.92 69.99 70.02 192,046 -0.05(-0.07%)
Apr 13, 2022 68.90 70.07 68.59 70.07 195,569 +1.57(+2.29%)
Apr 12, 2022 68.62 69.70 68.27 68.50 331,892 +0.50(+0.74%)
Apr 11, 2022 67.75 68.94 67.75 68.00 191,867 -0.07(-0.10%)
Apr 08, 2022 68.17 68.66 67.62 68.07 163,126 +0.36(+0.53%)
Apr 07, 2022 67.72 68.07 66.43 67.72 294,006 +0.20(+0.30%)
Apr 06, 2022 67.99 68.06 66.83 67.51 231,879 -0.88(-1.29%)
Apr 05, 2022 69.31 69.94 68.18 68.40 552,362 -0.81(-1.17%)
Apr 04, 2022 69.63 69.63 68.68 69.21 407,125 -0.23(-0.33%)
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.