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 (%)
Jun 28, 2019 34.96 35.31 34.96 35.30 14,533 +0.42(+1.21%)
Jun 27, 2019 34.58 34.92 34.58 34.88 16,695 +0.30(+0.87%)
Jun 26, 2019 34.40 34.62 34.40 34.57 10,562 +0.20(+0.58%)
Jun 25, 2019 34.33 34.43 34.19 34.37 7,292 +0.12(+0.34%)
Jun 24, 2019 34.47 34.47 34.26 34.26 11,798 -0.20(-0.58%)
Jun 21, 2019 34.35 34.55 34.22 34.46 11,473 +0.06(+0.17%)
Jun 20, 2019 34.65 34.65 34.17 34.40 6,726 +0.25(+0.72%)
Jun 19, 2019 34.27 34.27 34.03 34.15 9,402 -0.02(-0.05%)
Jun 18, 2019 33.88 34.36 33.88 34.17 8,186 +0.54(+1.61%)
Jun 17, 2019 33.84 33.84 33.62 33.63 9,336 -0.22(-0.65%)
Jun 14, 2019 34.13 34.13 33.77 33.85 28,848 -0.33(-0.96%)
Jun 13, 2019 33.99 34.19 33.99 34.18 12,871 +0.36(+1.07%)
Jun 12, 2019 33.97 33.97 33.81 33.81 8,614 -0.15(-0.43%)
Jun 11, 2019 34.31 34.31 33.96 33.96 9,277 -0.03(-0.09%)
Jun 10, 2019 33.95 34.19 33.95 33.99 10,036 +0.25(+0.73%)
Jun 07, 2019 33.68 33.87 33.68 33.74 6,460 +0.13(+0.38%)
Jun 06, 2019 33.46 33.67 33.23 33.62 11,645 +0.27(+0.80%)
Jun 05, 2019 33.47 33.47 33.05 33.35 18,090 +0.02(+0.05%)
Jun 04, 2019 32.54 33.33 32.54 33.33 31,113 +1.12(+3.49%)
Jun 03, 2019 31.52 32.28 31.52 32.21 59,382 +0.68(+2.14%)
May 31, 2019 31.50 31.70 31.45 31.53 123,853 -0.48(-1.51%)
May 30, 2019 32.32 32.39 31.97 32.02 34,903 -0.19(-0.60%)
May 29, 2019 32.23 32.30 31.97 32.21 17,841 -0.21(-0.65%)
May 28, 2019 32.69 32.69 32.41 32.42 134,923 -0.26(-0.78%)
May 24, 2019 32.80 32.80 32.60 32.67 61,871 +0.04(+0.11%)
May 23, 2019 32.92 32.93 32.50 32.64 17,975 -0.64(-1.92%)
May 22, 2019 33.54 33.66 33.28 33.28 18,792 -0.47(-1.41%)
May 21, 2019 33.31 33.79 33.31 33.75 10,264 +0.61(+1.85%)
May 20, 2019 33.36 33.36 33.08 33.14 19,733 -0.37(-1.12%)
May 17, 2019 33.81 33.88 33.46 33.51 19,382 -0.43(-1.26%)
May 16, 2019 33.86 34.15 33.86 33.94 46,149 +0.19(+0.57%)
May 15, 2019 33.43 33.84 33.41 33.75 15,482 +0.00(+0.01%)
May 14, 2019 33.60 33.88 33.51 33.75 53,620 +0.39(+1.16%)
May 13, 2019 33.67 33.67 33.23 33.36 9,146 -1.07(-3.12%)
May 10, 2019 34.20 34.58 33.82 34.44 20,149 +0.19(+0.57%)
May 09, 2019 33.99 34.35 33.74 34.24 17,900 -0.07(-0.19%)
May 08, 2019 34.44 34.53 34.31 34.31 15,577 -0.24(-0.70%)
May 07, 2019 34.75 34.78 34.31 34.55 18,110 -0.51(-1.47%)
May 06, 2019 34.78 35.14 34.70 35.07 41,958 -0.46(-1.29%)
May 03, 2019 34.88 35.52 34.88 35.52 22,558 +0.85(+2.45%)
May 02, 2019 34.73 34.79 34.47 34.67 153,951 -0.21(-0.60%)
May 01, 2019 35.57 35.57 34.88 34.88 84,423 -0.51(-1.43%)
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%)
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.