Skip to main content

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

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.