Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

67.81 +0.53 (+0.79%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 57.47 58.11 57.32 57.51 136,622 +0.17(+0.30%)
Oct 28, 2021 57.14 57.47 57.09 57.33 48,916 +0.64(+1.13%)
Oct 27, 2021 58.24 58.24 56.69 56.69 64,600 -1.99(-3.39%)
Oct 26, 2021 59.13 58.68 169,740 -0.40(-0.68%)
Oct 25, 2021 58.52 59.29 58.25 59.09 100,613 +1.17(+2.01%)
Oct 22, 2021 57.67 58.53 57.58 57.92 70,125 +0.61(+1.07%)
Oct 21, 2021 57.55 57.55 56.74 57.31 76,308 -0.70(-1.20%)
Oct 20, 2021 57.39 58.35 57.39 58.00 166,658 +0.59(+1.03%)
Oct 19, 2021 57.72 57.72 57.06 57.41 101,578 -0.06(-0.10%)
Oct 18, 2021 56.80 57.53 56.44 57.47 134,359 +0.18(+0.32%)
Oct 15, 2021 57.42 57.72 57.18 57.29 327,964 +0.42(+0.74%)
Oct 14, 2021 56.67 57.16 56.57 56.87 60,130 +0.99(+1.76%)
Oct 13, 2021 56.17 56.17 55.34 55.88 114,001 -0.10(-0.17%)
Oct 12, 2021 55.70 56.21 55.63 55.98 131,966 +0.33(+0.60%)
Oct 11, 2021 55.74 56.46 55.62 55.64 39,285 +0.47(+0.85%)
Oct 08, 2021 55.50 55.58 55.09 55.17 46,068 -0.08(-0.14%)
Oct 07, 2021 54.92 55.90 54.92 55.25 32,615 +0.91(+1.67%)
Oct 06, 2021 54.41 54.64 53.41 54.34 74,859 -0.82(-1.49%)
Oct 05, 2021 54.72 55.38 54.14 55.16 136,203 +0.78(+1.44%)
Oct 04, 2021 54.69 55.19 54.28 54.38 215,552 -0.18(-0.33%)
Oct 01, 2021 53.98 54.77 53.40 54.56 252,052 +1.01(+1.89%)
Sep 30, 2021 54.59 54.69 53.55 53.55 115,228 -0.79(-1.45%)
Sep 29, 2021 54.98 55.16 54.31 54.34 85,229 -0.42(-0.76%)
Sep 28, 2021 55.06 55.35 54.60 54.75 102,123 -0.28(-0.50%)
Sep 27, 2021 53.86 55.40 53.86 55.03 61,334 +1.34(+2.49%)
Sep 24, 2021 53.12 53.94 53.07 53.69 32,397 +0.20(+0.38%)
Sep 23, 2021 52.88 53.87 52.86 53.49 162,221 +1.17(+2.24%)
Sep 22, 2021 52.16 52.97 52.16 52.32 74,974 +0.84(+1.63%)
Sep 21, 2021 52.20 52.23 50.90 51.48 61,985 -0.28(-0.53%)
Sep 20, 2021 51.72 52.02 50.97 51.76 54,146 -1.69(-3.17%)
Sep 17, 2021 54.34 54.34 53.05 53.45 123,394 -1.07(-1.96%)
Sep 16, 2021 54.99 54.99 54.17 54.52 128,169 -0.75(-1.36%)
Sep 15, 2021 54.33 55.28 54.33 55.28 31,554 +1.26(+2.33%)
Sep 14, 2021 55.20 55.20 53.96 54.02 42,520 -0.86(-1.57%)
Sep 13, 2021 55.38 55.38 54.56 54.88 32,888 +0.09(+0.17%)
Sep 10, 2021 55.20 55.52 54.79 54.79 49,128 +0.08(+0.14%)
Sep 09, 2021 54.46 55.18 54.46 54.71 182,411 +0.17(+0.31%)
Sep 08, 2021 55.19 55.30 54.35 54.54 65,444 -0.78(-1.41%)
Sep 07, 2021 55.53 55.71 55.27 55.32 97,372 -0.43(-0.77%)
Sep 03, 2021 56.09 56.16 55.54 55.75 37,768 -0.24(-0.43%)
Sep 02, 2021 55.91 56.32 55.74 55.99 138,020 +0.15(+0.27%)
Sep 01, 2021 55.92 56.04 55.04 55.84 74,250 -0.05(-0.10%)
Aug 31, 2021 56.38 56.38 55.61 55.89 29,037 -0.39(-0.70%)
Aug 30, 2021 56.77 56.77 56.28 56.29 29,713 -0.30(-0.54%)
Aug 27, 2021 55.50 56.80 55.50 56.59 37,764 +1.38(+2.50%)
Aug 26, 2021 55.80 55.87 55.12 55.21 57,999 -0.59(-1.06%)
Aug 25, 2021 55.50 56.07 55.35 55.80 40,524 +0.24(+0.43%)
Aug 24, 2021 55.09 55.77 55.09 55.56 45,160 +0.92(+1.69%)
Aug 23, 2021 54.19 54.87 54.19 54.64 81,285 +1.01(+1.88%)
Aug 20, 2021 53.34 53.80 53.16 53.63 48,201 +0.38(+0.72%)
Aug 19, 2021 53.74 53.81 53.01 53.24 85,746 -1.36(-2.50%)
Aug 18, 2021 54.88 55.45 54.61 54.61 77,912 -0.57(-1.04%)
Aug 17, 2021 55.88 55.88 54.48 55.18 69,051 -1.16(-2.06%)
Aug 16, 2021 56.47 56.55 55.59 56.34 345,458 -0.69(-1.20%)
Aug 13, 2021 57.08 57.35 56.93 57.03 35,297 +0.00(+0.00%)
Aug 12, 2021 57.04 57.12 56.13 57.03 42,222 -0.12(-0.22%)
Aug 11, 2021 56.64 57.15 56.32 57.15 57,444 +0.94(+1.68%)
Aug 10, 2021 54.88 56.35 54.88 56.21 101,966 +1.42(+2.59%)
Aug 09, 2021 54.40 54.89 54.15 54.79 70,810 +0.13(+0.24%)
Aug 06, 2021 54.23 54.80 54.17 54.66 49,954 +0.81(+1.51%)
Aug 05, 2021 54.06 54.48 53.82 53.85 177,409 -0.01(-0.03%)
Aug 04, 2021 54.90 54.94 53.86 53.86 211,741 -1.28(-2.33%)
Aug 03, 2021 54.52 55.15 53.80 55.14 91,590 +0.70(+1.28%)
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.