Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.48 +0.49 (+0.70%)

Official Closing 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 (%)
Feb 28, 2022	61.63	62.86	61.63	62.52	190,601	+0.21(+0.34%)
Feb 25, 2022	59.52	62.35	59.52	62.31	147,730	+3.02(+5.09%)
Feb 24, 2022	57.81	59.41	57.53	59.29	239,210	-0.05(-0.08%)
Feb 23, 2022	60.46	60.65	59.23	59.34	92,280	-0.72(-1.20%)
Feb 22, 2022	60.97	61.44	59.73	60.06	190,085	-0.90(-1.48%)
Feb 18, 2022				60.96	0	-0.28(-0.45%)
Feb 17, 2022	61.64	61.92	61.01	61.24	239,091	-0.77(-1.24%)
Feb 16, 2022	61.12	62.15	61.12	62.01	158,847	+0.70(+1.14%)
Feb 15, 2022	59.68	61.40	59.68	61.31	72,408	+1.86(+3.13%)
Feb 14, 2022	60.01	60.09	58.91	59.45	64,594	-0.44(-0.74%)
Feb 11, 2022	59.85	60.77	59.43	59.89	189,736	-0.47(-0.78%)
Feb 10, 2022	60.13	61.68	60.05	60.36	137,181	-0.38(-0.63%)
Feb 09, 2022	59.60	60.87	59.60	60.74	141,935	+1.48(+2.50%)
Feb 08, 2022	57.85	59.29	57.85	59.26	101,603	+1.69(+2.94%)
Feb 07, 2022	58.00	58.12	57.33	57.57	66,930	-0.28(-0.48%)
Feb 04, 2022	57.98	58.44	57.53	57.85	98,188	-0.32(-0.54%)
Feb 03, 2022	58.05			58.17	66,702	-0.56(-0.95%)
Feb 02, 2022	58.18	58.94	57.63	58.73	86,339	+0.54(+0.92%)

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.