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

Materials Alphadex ETF FT (NY: FXZ )

70.11 -0.13 (-0.19%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 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 31, 2022 69.31 69.48 68.23 68.48 512,589 -1.09(-1.56%)
May 27, 2022 68.55 69.59 68.19 69.56 522,315 +1.64(+2.42%)
May 26, 2022 66.74 68.23 66.74 67.92 227,914 +1.57(+2.36%)
May 25, 2022 65.12 66.72 65.07 66.35 192,832 +1.02(+1.56%)
May 24, 2022 65.35 65.53 64.01 65.33 258,389 -0.59(-0.89%)
May 23, 2022 65.45 66.22 65.09 65.92 154,183 +1.21(+1.87%)
May 20, 2022 66.07 66.21 63.23 64.71 177,964 -0.51(-0.78%)
May 19, 2022 64.50 66.10 64.28 65.22 182,882 +0.25(+0.38%)
May 18, 2022 66.72 67.17 64.66 64.97 146,729 -2.27(-3.38%)
May 17, 2022 66.27 67.44 66.07 67.23 258,548 +2.40(+3.71%)
May 16, 2022 64.90 65.45 64.24 64.83 185,819 +0.02(+0.03%)
May 13, 2022 64.28 65.63 64.22 64.81 515,838 +1.43(+2.26%)
May 12, 2022 63.25 64.08 62.03 63.38 361,368 -0.62(-0.96%)
May 11, 2022 63.97 65.73 63.79 63.99 347,725 +0.42(+0.67%)
May 10, 2022 65.15 65.34 62.63 63.57 555,520 -0.80(-1.24%)
May 09, 2022 65.58 66.24 64.12 64.37 463,215 -2.53(-3.78%)
May 06, 2022 67.59 67.59 65.84 66.90 337,556 -1.02(-1.50%)
May 05, 2022 70.28 70.45 67.19 67.92 471,507 -2.63(-3.72%)
May 04, 2022 68.69 70.65 67.96 70.54 461,981 +2.17(+3.18%)
May 03, 2022 67.07 68.67 67.07 68.37 347,835 +1.50(+2.24%)
May 02, 2022 67.14 67.38 65.41 66.87 544,982 -0.10(-0.14%)
Apr 29, 2022 69.01 69.72 66.90 66.97 213,464 -1.19(-1.75%)
Apr 28, 2022 67.84 68.34 65.99 68.16 283,154 +1.08(+1.61%)
Apr 27, 2022 67.00 67.86 66.45 67.08 341,372 +0.98(+1.48%)
Apr 26, 2022 67.48 67.48 66.10 66.10 201,182 -1.32(-1.95%)
Apr 25, 2022 66.97 67.69 65.01 67.42 469,585 -0.67(-0.99%)
Apr 22, 2022 70.31 70.50 67.90 68.09 2,978,730 -2.14(-3.05%)
Apr 21, 2022 72.07 72.85 69.92 70.23 298,042 -1.50(-2.09%)
Apr 20, 2022 71.75 72.20 71.10 71.73 435,462 +0.17(+0.24%)
Apr 19, 2022 70.37 71.70 70.10 71.56 290,738 +0.99(+1.40%)
Apr 18, 2022 70.22 70.97 70.02 70.57 342,724 +0.55(+0.78%)
Apr 14, 2022 70.07 70.92 69.99 70.02 192,046 -0.05(-0.07%)
Apr 13, 2022 68.90 70.07 68.59 70.07 195,569 +1.57(+2.29%)
Apr 12, 2022 68.62 69.70 68.27 68.50 331,892 +0.50(+0.74%)
Apr 11, 2022 67.75 68.94 67.75 68.00 191,867 -0.07(-0.10%)
Apr 08, 2022 68.17 68.66 67.62 68.07 163,126 +0.36(+0.53%)
Apr 07, 2022 67.72 68.07 66.43 67.72 294,006 +0.20(+0.30%)
Apr 06, 2022 67.99 68.06 66.83 67.51 231,879 -0.88(-1.29%)
Apr 05, 2022 69.31 69.94 68.18 68.40 552,362 -0.81(-1.17%)
Apr 04, 2022 69.63 69.63 68.68 69.21 407,125 -0.23(-0.33%)
Apr 01, 2022 69.32 70.13 68.47 69.44 596,797 +0.56(+0.81%)
Mar 31, 2022 69.32 70.03 68.82 68.88 207,167 -0.45(-0.65%)
Mar 30, 2022 69.74 70.20 69.02 69.33 230,162 +0.01(+0.01%)
Mar 29, 2022 68.97 69.37 67.69 69.32 364,673 -0.38(-0.55%)
Mar 28, 2022 70.21 70.21 68.75 69.71 266,427 -0.83(-1.17%)
Mar 25, 2022 69.96 70.58 69.90 70.53 293,192 +0.18(+0.25%)
Mar 24, 2022 69.30 70.40 69.07 70.36 191,592 +1.51(+2.19%)
Mar 23, 2022 68.64 69.35 68.47 68.85 419,385 +0.36(+0.52%)
Mar 22, 2022 68.95 69.32 68.26 68.49 630,389 +0.06(+0.08%)
Mar 21, 2022 67.54 68.69 67.54 68.44 383,673 +1.60(+2.40%)
Mar 18, 2022 66.24 66.90 65.81 66.83 157,787 +0.20(+0.30%)
Mar 17, 2022 65.07 66.68 65.07 66.63 281,665 +1.76(+2.71%)
Mar 16, 2022 64.63 65.23 63.42 64.87 464,627 +1.00(+1.56%)
Mar 15, 2022 63.35 63.93 62.25 63.87 350,698 +0.13(+0.21%)
Mar 14, 2022 64.52 64.63 63.36 63.74 476,191 -1.07(-1.64%)
Mar 11, 2022 64.49 65.39 64.24 64.81 17,968,022 +0.23(+0.36%)
Mar 10, 2022 63.16 64.65 64.58 1,380,192 +1.29(+2.03%)
Mar 09, 2022 61.83 63.60 61.39 63.29 2,361,713 +1.89(+3.08%)
Mar 08, 2022 62.02 62.83 60.98 61.40 381,549 -0.87(-1.40%)
Mar 07, 2022 64.25 64.66 61.98 62.27 382,778 -1.97(-3.06%)
Mar 04, 2022 63.68 64.25 62.98 64.24 159,241 +0.12(+0.19%)
Mar 03, 2022 63.86 64.33 63.00 64.11 282,048 +0.84(+1.32%)
Mar 02, 2022 62.16 63.55 61.94 63.28 140,969 +1.59(+2.58%)
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.