Indicators

Materials Alphadex ETF FT (NY: FXZ )

65.36 +0.35 (+0.54%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.