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

Materials Alphadex ETF FT (NY: FXZ )

66.95 -0.35 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Oct 31, 2018 32.91 33.22 32.83 32.95 192,057 +0.41(+1.26%)
Oct 30, 2018 31.56 32.58 31.51 32.54 47,803 +0.95(+3.02%)
Oct 29, 2018 32.38 32.46 31.33 31.59 99,091 -0.34(-1.05%)
Oct 26, 2018 31.67 32.28 31.29 31.92 52,666 -0.22(-0.68%)
Oct 25, 2018 31.81 32.32 31.77 32.14 138,372 +0.67(+2.14%)
Oct 24, 2018 32.88 32.97 31.47 31.47 198,401 -1.46(-4.45%)
Oct 23, 2018 32.81 33.08 32.31 32.93 57,729 -0.50(-1.50%)
Oct 22, 2018 33.77 33.77 33.32 33.43 84,079 -0.27(-0.81%)
Oct 19, 2018 34.06 34.15 33.62 33.71 171,412 -0.24(-0.71%)
Oct 18, 2018 34.32 34.57 33.84 33.95 135,709 -0.49(-1.41%)
Oct 17, 2018 34.68 34.68 34.17 34.43 388,943 -0.27(-0.79%)
Oct 16, 2018 34.36 34.72 34.17 34.71 42,273 +0.50(+1.46%)
Oct 15, 2018 34.26 34.49 34.21 34.21 86,552 -0.15(-0.42%)
Oct 12, 2018 34.71 34.74 34.06 34.35 430,124 +0.07(+0.21%)
Oct 11, 2018 34.68 34.99 34.24 34.28 737,498 -0.48(-1.39%)
Oct 10, 2018 35.70 35.74 34.76 34.76 210,308 -1.01(-2.82%)
Oct 09, 2018 36.61 36.65 35.77 35.77 88,217 -1.07(-2.91%)
Oct 08, 2018 36.79 36.93 36.58 36.84 31,211 -0.03(-0.07%)
Oct 05, 2018 37.31 37.31 36.69 36.87 265,309 -0.44(-1.17%)
Oct 04, 2018 37.54 37.59 37.14 37.31 33,983 -0.23(-0.61%)
Oct 03, 2018 37.98 37.98 37.50 37.54 30,062 -0.29(-0.77%)
Oct 02, 2018 37.77 37.93 37.62 37.83 36,101 +0.08(+0.22%)
Oct 01, 2018 37.82 37.92 37.66 37.74 44,208 +0.11(+0.29%)
Sep 28, 2018 37.70 37.84 37.64 37.64 23,199 -0.15(-0.39%)
Sep 27, 2018 37.99 37.99 37.77 37.78 68,557 -0.19(-0.50%)
Sep 26, 2018 38.22 38.31 37.95 37.97 41,687 -0.35(-0.90%)
Sep 25, 2018 38.59 38.59 38.31 38.32 108,666 -0.15(-0.39%)
Sep 24, 2018 38.79 38.79 38.39 38.47 44,331 -0.36(-0.93%)
Sep 21, 2018 39.04 39.13 38.80 38.83 21,440 -0.10(-0.26%)
Sep 20, 2018 38.93 39.12 38.84 38.93 56,533 +0.30(+0.78%)
Sep 19, 2018 38.44 38.84 38.44 38.63 29,580 +0.21(+0.54%)
Sep 18, 2018 38.41 38.54 38.26 38.42 63,397 +0.14(+0.36%)
Sep 17, 2018 38.31 38.54 38.14 38.28 400,560 -0.03(-0.07%)
Sep 14, 2018 38.10 38.40 38.06 38.31 35,293 +0.23(+0.60%)
Sep 13, 2018 38.18 38.33 38.06 38.08 28,015 +0.09(+0.24%)
Sep 12, 2018 37.87 38.13 37.73 37.99 68,070 +0.06(+0.17%)
Sep 11, 2018 37.81 38.04 37.54 37.92 74,530 -0.08(-0.21%)
Sep 10, 2018 38.19 38.34 38.00 38.01 63,273 +0.00(+0.00%)
Sep 07, 2018 38.16 38.25 37.84 38.01 22,600 -0.31(-0.80%)
Sep 06, 2018 38.52 38.77 38.09 38.31 35,017 -0.14(-0.36%)
Sep 05, 2018 38.04 38.50 38.00 38.45 77,975 +0.35(+0.91%)
Sep 04, 2018 38.25 38.26 37.97 38.11 223,587 -0.34(-0.90%)
Aug 31, 2018 38.45 38.45 38.45 0 -0.05(-0.14%)
Aug 30, 2018 38.93 38.93 38.42 38.51 25,064 -0.50(-1.28%)
Aug 29, 2018 38.85 39.10 38.73 39.00 31,071 +0.10(+0.26%)
Aug 28, 2018 39.16 39.25 38.83 38.90 34,266 -0.09(-0.23%)
Aug 27, 2018 38.60 39.10 38.60 38.99 59,432 +0.53(+1.37%)
Aug 24, 2018 38.31 38.51 38.27 38.47 21,056 +0.36(+0.94%)
Aug 23, 2018 38.44 38.44 38.06 38.11 26,347 -0.37(-0.95%)
Aug 22, 2018 38.60 38.60 38.41 38.48 21,095 -0.13(-0.33%)
Aug 21, 2018 38.41 38.76 38.41 38.60 48,479 +0.39(+1.02%)
Aug 20, 2018 38.12 38.32 38.11 38.21 34,190 +0.24(+0.64%)
Aug 17, 2018 37.70 38.02 37.61 37.97 44,098 +0.23(+0.60%)
Aug 16, 2018 37.69 37.92 37.69 37.74 47,540 +0.34(+0.90%)
Aug 15, 2018 37.70 37.70 37.00 37.41 239,618 -0.63(-1.67%)
Aug 14, 2018 38.02 38.22 38.02 38.04 26,996 +0.18(+0.48%)
Aug 13, 2018 38.12 38.24 37.72 37.86 31,251 -0.25(-0.66%)
Aug 10, 2018 38.37 38.37 38.02 38.11 62,950 -0.53(-1.36%)
Aug 09, 2018 38.70 38.87 38.60 38.64 19,173 -0.04(-0.09%)
Aug 08, 2018 38.77 38.77 38.58 38.68 231,055 -0.12(-0.30%)
Aug 07, 2018 38.88 39.04 38.78 38.80 137,799 +0.05(+0.14%)
Aug 06, 2018 38.64 38.79 38.55 38.74 27,953 +0.02(+0.05%)
Aug 03, 2018 38.43 38.73 38.43 38.72 50,823 +0.34(+0.90%)
Aug 02, 2018 38.24 38.41 38.15 38.38 120,700 -0.39(-1.01%)
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.