Indicators

Materials Alphadex ETF FT (NY: FXZ )

65.57 +1.48 (+2.30%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	66.54	67.15	66.45	66.97	41,888	+0.71(+1.07%)
Feb 28, 2024	66.04	66.78	66.03	66.26	20,224	-0.20(-0.30%)
Feb 27, 2024	66.31	66.62	66.31	66.46	60,540	+0.46(+0.69%)
Feb 26, 2024	65.81	66.26	65.81	66.00	32,016	-0.10(-0.16%)
Feb 23, 2024	65.77	66.26	65.61	66.11	18,248	+0.50(+0.76%)
Feb 22, 2024	64.98	65.71	64.94	65.61	21,161	+0.83(+1.27%)
Feb 21, 2024	64.37	64.82	64.24	64.78	35,413	+0.23(+0.35%)
Feb 20, 2024	64.79	64.80	64.31	64.55	51,036	-0.99(-1.52%)
Feb 16, 2024	65.22	66.10	65.22	65.55	21,242	+0.24(+0.37%)
Feb 15, 2024	64.00	65.52	63.92	65.31	131,810	+1.63(+2.56%)
Feb 14, 2024	63.56	63.78	63.11	63.68	88,157	+0.49(+0.77%)
Feb 13, 2024	65.00	65.00	62.69	63.19	74,560	-3.31(-4.98%)
Feb 12, 2024	65.93	67.01	65.93	66.50	31,450	+0.67(+1.01%)
Feb 09, 2024	65.60	65.83	65.37	65.83	31,572	+0.25(+0.38%)
Feb 08, 2024	65.53	65.77	65.18	65.59	72,563	-0.08(-0.12%)
Feb 07, 2024	65.18	65.80	65.09	65.67	34,303	+0.66(+1.01%)
Feb 06, 2024	64.57	65.25	64.43	65.01	57,013	+0.38(+0.58%)
Feb 05, 2024	64.93	65.06	64.38	64.63	79,148	-1.33(-2.02%)
Feb 02, 2024	65.98	66.26	65.25	65.96	92,814	-0.62(-0.93%)

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.