Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

64.82 +0.11 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 30.08 31.20 30.08 31.20 38,205 -0.06(-0.21%)
Feb 27, 2020 32.02 32.49 31.26 31.26 33,545 -1.42(-4.34%)
Feb 26, 2020 33.29 33.52 32.68 32.68 12,480 -0.45(-1.37%)
Feb 25, 2020 34.74 34.74 33.13 33.13 17,231 -1.60(-4.61%)
Feb 24, 2020 34.68 34.89 34.54 34.74 13,915 -1.10(-3.08%)
Feb 21, 2020 35.58 35.88 35.58 35.84 16,836 -0.01(-0.03%)
Feb 20, 2020 35.58 36.11 35.58 35.85 5,743 +0.26(+0.73%)
Feb 19, 2020 35.64 35.68 35.59 35.59 14,675 +0.29(+0.81%)
Feb 18, 2020 35.46 35.46 35.02 35.30 9,748 -0.34(-0.96%)
Feb 14, 2020 35.64 35.78 35.50 35.64 13,382 +0.04(+0.10%)
Feb 13, 2020 35.66 35.74 35.51 35.61 6,914 -0.19(-0.52%)
Feb 12, 2020 35.83 36.00 35.74 35.79 10,472 +0.22(+0.63%)
Feb 11, 2020 35.28 35.77 35.28 35.57 8,610 +0.45(+1.29%)
Feb 10, 2020 35.12 35.24 35.09 35.12 108,513 -0.02(-0.05%)
Feb 07, 2020 35.54 35.54 35.08 35.14 13,166 -0.64(-1.79%)
Feb 06, 2020 36.26 36.26 35.74 35.77 14,630 -0.27(-0.75%)
Feb 05, 2020 35.57 36.08 35.52 36.04 17,618 +0.78(+2.21%)
Feb 04, 2020 35.08 35.40 35.08 35.26 23,306 +0.68(+1.96%)
Feb 03, 2020 34.38 34.78 34.38 34.59 25,001 +0.39(+1.14%)
Jan 31, 2020 34.78 34.78 34.12 34.20 27,952 -0.88(-2.51%)
Jan 30, 2020 34.79 35.09 34.54 35.08 15,797 +0.00(+0.00%)
Jan 29, 2020 35.11 35.39 35.08 35.08 11,863 +0.05(+0.13%)
Jan 28, 2020 35.07 35.13 34.82 35.03 17,699 +0.27(+0.77%)
Jan 27, 2020 34.88 35.00 34.73 34.76 46,396 -0.76(-2.14%)
Jan 24, 2020 36.25 36.25 35.35 35.52 20,829 -0.64(-1.77%)
Jan 23, 2020 36.07 36.22 35.77 36.16 10,275 -0.09(-0.26%)
Jan 22, 2020 36.60 36.60 36.25 36.26 34,542 -0.21(-0.56%)
Jan 21, 2020 36.80 36.80 36.42 36.46 10,684 -0.59(-1.60%)
Jan 17, 2020 37.04 37.18 37.00 37.05 8,634 +0.07(+0.20%)
Jan 16, 2020 36.80 36.98 36.64 36.98 8,574 +0.32(+0.86%)
Jan 15, 2020 36.60 36.85 36.47 36.66 25,456 +0.04(+0.10%)
Jan 14, 2020 36.40 36.78 36.22 36.63 20,725 +0.17(+0.46%)
Jan 13, 2020 35.90 36.46 35.90 36.46 17,778 +0.57(+1.57%)
Jan 10, 2020 36.08 36.21 35.85 35.90 193,727 -0.19(-0.54%)
Jan 09, 2020 36.27 36.27 35.98 36.09 16,170 -0.15(-0.41%)
Jan 08, 2020 36.30 36.38 36.05 36.24 72,982 +0.01(+0.03%)
Jan 07, 2020 36.20 36.41 36.09 36.23 18,150 -0.03(-0.08%)
Jan 06, 2020 36.18 36.46 36.14 36.26 45,724 -0.14(-0.38%)
Jan 03, 2020 36.45 36.58 36.34 36.40 312,985 -0.48(-1.31%)
Jan 02, 2020 37.37 37.46 36.66 36.88 891,308 -0.24(-0.65%)
Dec 31, 2019 36.88 37.17 36.88 37.12 49,753 +0.19(+0.53%)
Dec 30, 2019 37.07 37.16 36.92 36.92 13,525 -0.08(-0.23%)
Dec 27, 2019 37.36 37.36 36.99 37.01 137,281 -0.25(-0.67%)
Dec 26, 2019 37.25 37.26 37.06 37.26 17,531 +0.04(+0.10%)
Dec 24, 2019 37.31 37.33 37.19 37.22 19,426 +0.00(+0.01%)
Dec 23, 2019 37.12 37.22 36.89 37.22 14,694 +0.15(+0.41%)
Dec 20, 2019 37.17 37.28 37.01 37.06 10,037 -0.08(-0.22%)
Dec 19, 2019 37.16 37.24 37.12 37.15 23,801 -0.04(-0.12%)
Dec 18, 2019 37.16 37.20 36.89 37.19 19,582 +0.08(+0.22%)
Dec 17, 2019 36.89 37.13 36.89 37.11 42,957 +0.29(+0.78%)
Dec 16, 2019 37.10 37.16 36.82 36.82 11,291 +0.06(+0.18%)
Dec 13, 2019 37.21 37.46 36.75 36.76 83,642 -0.52(-1.38%)
Dec 12, 2019 36.53 37.27 36.51 37.27 21,112 +0.64(+1.75%)
Dec 11, 2019 36.67 36.67 36.51 36.63 11,947 +0.23(+0.64%)
Dec 10, 2019 36.51 36.53 36.32 36.40 14,905 -0.30(-0.83%)
Dec 09, 2019 36.70 36.89 36.64 36.70 11,371 +0.02(+0.05%)
Dec 06, 2019 36.42 36.81 36.42 36.68 23,972 +0.57(+1.58%)
Dec 05, 2019 35.96 36.15 35.86 36.11 15,884 +0.18(+0.49%)
Dec 04, 2019 36.06 36.42 35.94 35.94 13,776 +0.07(+0.21%)
Dec 03, 2019 35.60 35.86 35.60 35.86 106,052 -0.42(-1.17%)
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.