Indicators

Materials Alphadex ETF FT (NY: FXZ )

64.73 -0.59 (-0.90%)

Streaming Delayed Price Updated: 2:47 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	68.79	69.49	66.68	66.75	214,153	-1.19(-1.75%)
Apr 28, 2022	67.62	68.12	65.78	67.94	284,069	+1.07(+1.61%)
Apr 27, 2022	66.79	67.64	66.23	66.86	342,475	+0.98(+1.48%)
Apr 26, 2022	67.27	67.27	65.89	65.89	201,832	-1.31(-1.95%)
Apr 25, 2022	66.75	67.47	64.80	67.20	471,102	-0.67(-0.99%)
Apr 22, 2022	70.09	70.28	67.68	67.87	2,988,352	-2.14(-3.05%)
Apr 21, 2022	71.84	72.61	69.69	70.01	299,005	-1.50(-2.09%)
Apr 20, 2022	71.52	71.96	70.87	71.50	436,869	+0.17(+0.24%)
Apr 19, 2022	70.14	71.47	69.87	71.33	291,677	+0.99(+1.40%)
Apr 18, 2022	69.99	70.74	69.80	70.34	343,831	+0.55(+0.78%)
Apr 14, 2022	69.85	70.69	69.77	69.80	192,667	-0.05(-0.07%)
Apr 13, 2022	68.68	69.85	68.36	69.85	196,200	+1.56(+2.29%)
Apr 12, 2022	68.40	69.47	68.05	68.28	332,964	+0.50(+0.74%)
Apr 11, 2022	67.54	68.72	67.54	67.78	192,487	-0.07(-0.10%)
Apr 08, 2022	67.95	68.44	67.40	67.85	163,652	+0.35(+0.53%)
Apr 07, 2022	67.50	67.85	66.21	67.50	294,956	+0.20(+0.30%)
Apr 06, 2022	67.78	67.84	66.62	67.30	232,628	-0.88(-1.29%)
Apr 05, 2022	69.09	69.71	67.96	68.18	554,146	-0.81(-1.17%)
Apr 04, 2022	69.40	69.40	68.46	68.98	408,440	-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.