Materials Alphadex ETF FT (NY: FXZ )

57.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 56.85 58.06 56.71 57.70 113,992 +1.08(+1.91%)
Dec 01, 2021 58.82 59.38 56.61 56.62 152,841 -1.16(-2.01%)
Nov 30, 2021 59.50 59.73 57.50 57.78 53,707 -2.19(-3.65%)
Nov 29, 2021 61.21 61.21 59.56 59.97 36,327 -0.34(-0.56%)
Nov 26, 2021 59.86 60.55 59.24 60.31 29,430 -1.45(-2.35%)
Nov 24, 2021 62.00 62.20 61.75 61.76 37,936 -0.54(-0.87%)
Nov 23, 2021 62.19 62.69 61.81 62.30 55,258 +0.31(+0.50%)
Nov 22, 2021 61.24 62.64 61.21 61.99 37,817 +0.73(+1.19%)
Nov 19, 2021 61.55 61.75 61.05 61.26 71,452 -0.60(-0.97%)
Nov 18, 2021 61.90 61.94 61.79 61.86 93,391 -0.01(-0.02%)
Nov 17, 2021 62.61 62.77 61.78 61.87 132,180 -0.78(-1.25%)
Nov 16, 2021 63.11 63.12 62.60 62.65 73,578 -0.41(-0.65%)
Nov 15, 2021 63.51 63.52 62.85 63.06 41,967 -0.47(-0.74%)
Nov 12, 2021 63.01 63.69 63.01 63.53 80,088 +0.61(+0.97%)
Nov 11, 2021 62.14 63.23 62.14 62.92 37,250 +1.38(+2.24%)
Nov 10, 2021 62.28 61.54 34,065 -0.83(-1.33%)
Nov 09, 2021 62.21 62.49 61.87 62.37 71,597 -0.13(-0.21%)
Nov 08, 2021 62.90 63.45 62.39 62.50 52,635 +0.55(+0.89%)
Nov 05, 2021 61.49 62.04 61.49 61.95 42,194 +0.86(+1.41%)
Nov 04, 2021 61.66 61.88 60.80 61.09 157,015 -0.34(-0.55%)
Nov 03, 2021 60.35 61.63 60.35 61.43 52,860 +0.98(+1.62%)
Nov 02, 2021 60.47 60.54 59.92 60.45 52,670 +0.00(+0.00%)
Nov 01, 2021 60.40 60.80 59.89 60.45 97,780 +0.33(+0.55%)
Oct 29, 2021 60.08 60.75 59.92 60.12 130,685 +0.18(+0.30%)
Oct 28, 2021 59.74 60.08 59.68 59.94 46,790 +0.67(+1.13%)
Oct 27, 2021 60.89 60.89 59.27 59.27 61,793 -2.08(-3.39%)
Oct 26, 2021 61.82 61.35 162,363 -0.42(-0.68%)
Oct 25, 2021 61.18 61.98 60.90 61.77 96,241 +1.22(+2.01%)
Oct 22, 2021 60.29 61.19 60.20 60.55 67,078 +0.64(+1.07%)
Oct 21, 2021 60.17 60.17 59.32 59.91 72,992 -0.73(-1.20%)
Oct 20, 2021 60.00 61.00 60.00 60.64 159,415 +0.62(+1.03%)
Oct 19, 2021 60.34 60.34 59.65 60.02 97,164 -0.06(-0.10%)
Oct 18, 2021 59.38 60.14 59.00 60.08 128,520 +0.19(+0.32%)
Oct 15, 2021 60.03 60.34 59.78 59.89 313,710 +0.44(+0.74%)
Oct 14, 2021 59.25 59.76 59.14 59.45 57,517 +1.03(+1.76%)
Oct 13, 2021 58.72 58.72 57.85 58.42 109,047 -0.10(-0.17%)
Oct 12, 2021 58.23 58.77 58.16 58.52 126,231 +0.35(+0.60%)
Oct 11, 2021 58.27 59.03 58.15 58.17 37,578 +0.49(+0.85%)
Oct 08, 2021 58.02 58.11 57.60 57.68 44,066 -0.08(-0.14%)
Oct 07, 2021 57.42 58.44 57.42 57.76 31,198 +0.95(+1.67%)
Oct 06, 2021 56.88 57.12 55.84 56.81 71,606 -0.86(-1.49%)
Oct 05, 2021 57.21 57.90 56.60 57.67 130,284 +0.82(+1.44%)
Oct 04, 2021 57.17 57.70 56.75 56.85 206,184 -0.19(-0.33%)
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.