Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials Alphadex ETF FT (NY: FXZ )

68.14 +0.81 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
May 03, 2021 55.45 56.37 55.38 55.95 172,386 +1.03(+1.87%)
Apr 30, 2021 55.43 55.78 54.89 54.92 49,102 -0.89(-1.60%)
Apr 29, 2021 56.04 56.04 55.14 55.82 42,740 +0.33(+0.60%)
Apr 28, 2021 55.20 55.69 55.20 55.49 97,649 +0.38(+0.69%)
Apr 27, 2021 55.10 55.25 54.78 55.10 49,070 -0.01(-0.02%)
Apr 26, 2021 54.52 55.23 54.52 55.11 44,581 +0.84(+1.54%)
Apr 23, 2021 53.53 54.48 53.53 54.28 30,492 +0.91(+1.70%)
Apr 22, 2021 54.67 54.67 53.33 53.37 131,513 -1.18(-2.16%)
Apr 21, 2021 53.56 54.59 53.56 54.55 117,275 +1.03(+1.92%)
Apr 20, 2021 54.20 54.20 53.24 53.53 49,573 -0.86(-1.59%)
Apr 19, 2021 54.63 54.80 53.94 54.39 54,049 -0.23(-0.42%)
Apr 16, 2021 54.66 54.90 54.33 54.62 66,451 +0.52(+0.97%)
Apr 15, 2021 54.21 54.22 53.68 54.10 108,903 +0.40(+0.74%)
Apr 14, 2021 53.17 54.03 53.17 53.70 71,743 +0.71(+1.35%)
Apr 13, 2021 53.05 53.16 52.58 52.98 41,222 -0.39(-0.73%)
Apr 12, 2021 53.07 53.39 53.07 53.37 36,876 +0.34(+0.65%)
Apr 09, 2021 52.90 53.03 52.60 53.03 82,959 +0.31(+0.59%)
Apr 08, 2021 53.17 53.17 52.30 52.72 61,548 -0.27(-0.50%)
Apr 07, 2021 53.45 53.45 52.89 52.98 266,517 -0.44(-0.83%)
Apr 06, 2021 53.44 53.93 53.36 53.43 132,512 -0.10(-0.18%)
Apr 05, 2021 53.75 53.89 53.35 53.53 280,876 +0.34(+0.64%)
Apr 01, 2021 52.71 53.19 52.31 53.18 554,744 +0.73(+1.40%)
Mar 31, 2021 52.87 52.87 52.21 52.45 103,266 -0.02(-0.04%)
Mar 30, 2021 52.39 52.65 52.12 52.47 74,217 +0.11(+0.21%)
Mar 29, 2021 52.50 53.15 52.28 52.36 74,182 -0.25(-0.47%)
Mar 26, 2021 51.81 52.61 51.76 52.61 56,567 +1.32(+2.58%)
Mar 25, 2021 49.94 51.40 49.57 51.29 94,235 +1.02(+2.03%)
Mar 24, 2021 50.33 51.23 50.27 50.27 38,410 +0.45(+0.91%)
Mar 23, 2021 51.34 51.35 49.61 49.82 91,557 -1.87(-3.62%)
Mar 22, 2021 52.29 52.29 51.39 51.69 33,368 -0.45(-0.87%)
Mar 19, 2021 52.25 52.42 51.23 52.14 55,126 -0.12(-0.24%)
Mar 18, 2021 52.69 53.54 52.15 52.27 42,303 -0.53(-1.01%)
Mar 17, 2021 51.84 52.85 51.82 52.80 87,954 +0.86(+1.66%)
Mar 16, 2021 52.75 52.75 51.80 51.93 52,909 -0.68(-1.30%)
Mar 15, 2021 53.05 53.05 51.95 52.62 119,029 -0.09(-0.18%)
Mar 12, 2021 52.37 52.75 52.37 52.71 203,956 +0.28(+0.54%)
Mar 11, 2021 52.46 52.66 52.22 52.43 65,449 +0.56(+1.08%)
Mar 10, 2021 51.04 52.16 51.04 51.87 135,152 +1.03(+2.03%)
Mar 09, 2021 51.33 51.42 50.63 50.83 105,852 -0.05(-0.11%)
Mar 08, 2021 50.14 51.36 50.14 50.89 41,120 +0.94(+1.88%)
Mar 05, 2021 49.15 50.07 48.13 49.95 47,326 +1.42(+2.93%)
Mar 04, 2021 49.70 49.76 47.68 48.53 57,947 -1.15(-2.31%)
Mar 03, 2021 49.79 50.22 49.64 49.68 40,431 -0.13(-0.27%)
Mar 02, 2021 49.93 50.21 49.68 49.81 45,759 -0.17(-0.34%)
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.