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 (%)
Apr 30, 2019 35.56 35.56 35.23 35.39 9,750 -0.09(-0.24%)
Apr 29, 2019 35.36 35.49 35.35 35.48 14,545 +0.09(+0.26%)
Apr 26, 2019 35.10 35.51 35.10 35.39 21,901 +0.26(+0.73%)
Apr 25, 2019 35.57 35.57 35.12 35.13 34,963 -0.56(-1.56%)
Apr 24, 2019 35.97 35.97 35.69 35.69 16,315 -0.35(-0.96%)
Apr 23, 2019 35.71 36.10 35.70 36.03 14,125 +0.35(+0.99%)
Apr 22, 2019 35.79 35.79 35.62 35.68 12,848 -0.21(-0.57%)
Apr 18, 2019 35.92 35.99 35.74 35.89 27,157 -0.03(-0.08%)
Apr 17, 2019 36.23 36.40 35.91 35.92 9,293 -0.19(-0.52%)
Apr 16, 2019 35.87 36.10 35.87 36.10 23,343 -0.00(-0.01%)
Apr 15, 2019 36.20 36.26 36.03 36.11 16,188 -0.06(-0.18%)
Apr 12, 2019 36.08 36.25 35.92 36.17 17,630 +0.40(+1.12%)
Apr 11, 2019 35.80 35.87 35.61 35.77 39,882 +0.03(+0.08%)
Apr 10, 2019 35.73 35.80 35.44 35.74 94,914 +0.13(+0.37%)
Apr 09, 2019 36.02 36.02 35.60 35.61 18,904 -0.62(-1.70%)
Apr 08, 2019 36.19 36.26 36.09 36.23 16,120 +0.01(+0.03%)
Apr 05, 2019 36.10 36.33 36.10 36.22 19,382 +0.16(+0.45%)
Apr 04, 2019 35.81 36.07 35.76 36.05 22,682 +0.31(+0.87%)
Apr 03, 2019 35.61 35.91 35.61 35.74 34,363 +0.39(+1.11%)
Apr 02, 2019 35.37 35.44 35.22 35.35 35,464 -0.06(-0.16%)
Apr 01, 2019 35.02 35.42 35.02 35.41 101,027 +0.71(+2.06%)
Mar 29, 2019 34.66 34.78 34.57 34.69 11,169 +0.35(+1.01%)
Mar 28, 2019 34.12 34.34 34.02 34.34 9,903 +0.35(+1.02%)
Mar 27, 2019 34.00 34.16 33.90 34.00 8,575 +0.01(+0.03%)
Mar 26, 2019 33.92 34.07 33.71 33.99 10,829 +0.31(+0.92%)
Mar 25, 2019 33.60 33.94 33.60 33.68 26,680 +0.05(+0.14%)
Mar 22, 2019 34.65 34.65 33.63 33.63 25,515 -1.26(-3.61%)
Mar 21, 2019 34.27 35.00 34.27 34.89 18,321 +0.49(+1.43%)
Mar 20, 2019 34.36 34.58 34.04 34.40 9,625 -0.22(-0.63%)
Mar 19, 2019 34.96 35.09 34.54 34.62 14,281 -0.15(-0.45%)
Mar 18, 2019 34.55 34.79 34.46 34.77 13,749 +0.31(+0.90%)
Mar 15, 2019 34.66 34.66 34.43 34.46 8,450 -0.05(-0.16%)
Mar 14, 2019 34.83 34.83 34.49 34.52 24,840 -0.41(-1.17%)
Mar 13, 2019 34.91 35.12 34.91 34.93 61,824 +0.11(+0.31%)
Mar 12, 2019 34.88 34.93 34.82 34.82 31,370 +0.07(+0.21%)
Mar 11, 2019 34.26 34.75 34.26 34.75 20,869 +0.56(+1.63%)
Mar 08, 2019 34.12 34.22 33.97 34.19 13,388 -0.25(-0.71%)
Mar 07, 2019 34.76 34.76 34.25 34.44 32,540 -0.37(-1.07%)
Mar 06, 2019 35.06 35.20 34.81 34.81 19,347 -0.25(-0.70%)
Mar 05, 2019 35.33 35.33 35.05 35.06 28,980 -0.28(-0.80%)
Mar 04, 2019 35.39 35.50 34.86 35.34 210,323 +0.05(+0.13%)
Mar 01, 2019 35.39 35.62 35.18 35.29 99,095 +0.13(+0.36%)
Feb 28, 2019 35.47 35.55 35.16 35.16 61,943 -0.49(-1.37%)
Feb 27, 2019 35.57 35.73 35.49 35.65 16,451 +0.00(+0.01%)
Feb 26, 2019 35.80 35.92 35.65 35.65 14,097 -0.23(-0.63%)
Feb 25, 2019 36.05 36.10 35.85 35.88 50,521 -0.01(-0.03%)
Feb 22, 2019 35.87 35.91 35.75 35.88 9,766 +0.22(+0.61%)
Feb 21, 2019 35.99 35.99 35.55 35.67 26,368 -0.24(-0.66%)
Feb 20, 2019 35.47 36.03 35.47 35.90 177,794 +0.52(+1.47%)
Feb 19, 2019 35.04 35.53 35.04 35.38 12,405 +0.16(+0.47%)
Feb 15, 2019 35.08 35.24 35.07 35.22 15,692 +0.46(+1.31%)
Feb 14, 2019 34.77 35.04 34.76 34.76 38,808 -0.22(-0.63%)
Feb 13, 2019 35.06 35.14 34.89 34.98 40,710 +0.11(+0.32%)
Feb 12, 2019 34.40 34.95 34.40 34.87 56,754 +0.74(+2.16%)
Feb 11, 2019 33.91 34.14 33.84 34.14 15,473 +0.29(+0.86%)
Feb 08, 2019 33.75 33.86 33.55 33.84 87,134 -0.05(-0.16%)
Feb 07, 2019 34.14 34.21 33.70 33.90 25,129 -0.45(-1.31%)
Feb 06, 2019 34.33 34.51 34.32 34.35 9,067 -0.14(-0.42%)
Feb 05, 2019 34.42 34.53 34.33 34.49 19,014 +0.26(+0.77%)
Feb 04, 2019 34.07 34.23 34.02 34.23 58,519 +0.12(+0.35%)
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.