Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

65.37 -0.66 (-1.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.07 16.07 16.07 16.07 128 +0.15(+0.93%)
Jun 28, 2007 15.92 15.92 15.92 15.92 128 +0.27(+1.70%)
Jun 27, 2007 15.65 15.65 15.65 15.65 6,403 -0.13(-0.84%)
Jun 26, 2007 15.79 15.79 15.79 15.79 128 +0.00(+0.00%)
Jun 25, 2007 15.94 15.94 15.79 15.79 1,152 -0.12(-0.78%)
Jun 22, 2007 15.91 15.91 15.91 15.91 1,280 +0.00(+0.00%)
Jun 21, 2007 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
Jun 20, 2007 16.05 16.07 15.91 15.91 1,024 +0.26(+1.65%)
Jun 19, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Jun 18, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Jun 15, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Jun 14, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Jun 13, 2007 15.64 15.65 15.64 15.65 1,408 -0.48(-2.95%)
Jun 12, 2007 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Jun 11, 2007 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Jun 08, 2007 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Jun 07, 2007 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Jun 06, 2007 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Jun 05, 2007 16.13 16.13 16.13 16.13 1,152 -0.09(-0.58%)
Jun 04, 2007 16.22 16.22 16.22 16.22 0 +0.00(+0.00%)
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.