Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.87 -0.68 (-0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.98	58.98	58.30	58.83	77,259	+0.16(+0.28%)
May 27, 2021	58.72	58.92	58.51	58.67	101,766	+0.50(+0.87%)
May 26, 2021	57.96	58.25	57.64	58.17	115,904	+0.31(+0.54%)
May 25, 2021	58.80	58.86	57.81	57.85	99,047	-0.76(-1.30%)
May 24, 2021	58.47	58.82	58.30	58.61	135,267	+0.34(+0.59%)
May 21, 2021	58.41	58.81	58.09	58.27	235,594	+0.28(+0.48%)
May 20, 2021	58.26	58.26	57.61	58.00	158,534	-0.12(-0.21%)
May 19, 2021	58.12	58.44	57.44	58.12	102,529	-0.97(-1.64%)
May 18, 2021	59.99	60.18	59.07	59.09	112,352	-0.81(-1.35%)
May 17, 2021	59.06	59.94	58.77	59.90	567,916	+0.78(+1.32%)
May 14, 2021	58.72	59.18	58.57	59.12	146,109	+0.77(+1.32%)
May 13, 2021	57.38	58.57	57.38	58.35	145,335	+1.06(+1.84%)
May 12, 2021	58.71	58.91	57.24	57.29	155,975	-1.68(-2.85%)
May 11, 2021	58.02	59.03	57.83	58.98	162,428	+0.21(+0.36%)
May 10, 2021	59.80	60.08	58.73	58.77	157,877	-0.38(-0.64%)
May 07, 2021	58.41	59.16	57.85	59.15	157,263	+0.86(+1.47%)
May 06, 2021	57.53	58.29	56.91	58.29	140,931	+0.87(+1.51%)
May 05, 2021	57.25	57.56	56.63	57.43	106,160	+0.76(+1.34%)
May 04, 2021	55.70	56.66	55.50	56.66	136,930	+0.71(+1.27%)

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.