Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.48 +0.49 (+0.70%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.12	56.51		56.47	49,117	+1.12(+2.03%)
Jan 28, 2022	55.25	55.39	54.16	55.35	145,194	+0.00(+0.00%)
Jan 27, 2022	55.86	56.86	54.93	55.35	170,605	+0.12(+0.21%)
Jan 26, 2022	56.59	57.03	54.77	55.23	154,986	-0.79(-1.41%)
Jan 25, 2022	55.20	56.32	54.22	56.02	103,542	-0.14(-0.26%)
Jan 24, 2022	54.84	56.18	53.84	56.16	212,480	+0.14(+0.26%)
Jan 21, 2022	57.78	57.80	55.86	56.02	368,737	-2.24(-3.84%)
Jan 20, 2022	60.05	60.29	58.17	58.26	189,528	-1.55(-2.59%)
Jan 19, 2022	60.98	60.98	59.77	59.80	77,607	-0.64(-1.06%)
Jan 18, 2022	61.24	61.27	60.04	60.45	97,795	-1.12(-1.82%)
Jan 14, 2022				61.57	0	+0.24(+0.39%)
Jan 13, 2022	61.45	62.19	61.22	61.33	113,589	-0.04(-0.06%)
Jan 12, 2022	60.98	61.67	60.65	61.37	284,374	+1.18(+1.96%)
Jan 11, 2022	59.51	60.23	59.05	60.19	134,559	+0.56(+0.93%)
Jan 10, 2022	60.05	60.50	59.17	59.63	48,558	-0.74(-1.22%)
Jan 07, 2022	60.30	60.76	59.87	60.37	49,125	+0.25(+0.42%)
Jan 06, 2022	60.83	60.92	59.74	60.11	57,197	-0.47(-0.77%)
Jan 05, 2022	61.03	62.09	60.57	60.58	88,374	-0.06(-0.09%)
Jan 04, 2022	59.95	60.91	59.95	60.64	188,971	+1.12(+1.89%)

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.