Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.46	30.64	30.19	30.64	69,242	+0.28(+0.93%)
Dec 28, 2018	30.57	30.78	30.25	30.36	152,595	-0.20(-0.66%)
Dec 27, 2018	29.71	30.56	29.50	30.56	71,683	+0.44(+1.45%)
Dec 26, 2018	28.96	30.15	28.66	30.12	85,284	+1.33(+4.61%)
Dec 24, 2018	29.33	29.47	28.80	28.80	39,598	-0.79(-2.66%)
Dec 21, 2018	30.02	30.42	29.52	29.58	85,759	-0.39(-1.31%)
Dec 20, 2018	30.40	30.60	29.64	29.98	231,161	-0.39(-1.29%)
Dec 19, 2018	30.99	31.54	30.21	30.37	53,598	-0.61(-1.98%)
Dec 18, 2018	31.05	31.40	30.89	30.98	38,728	+0.14(+0.46%)
Dec 17, 2018	31.31	31.70	30.67	30.84	48,082	-0.56(-1.80%)
Dec 14, 2018	31.41	31.74	31.31	31.41	54,535	-0.25(-0.78%)
Dec 13, 2018	32.22	32.22	31.59	31.65	33,610	-0.37(-1.16%)
Dec 12, 2018	32.23	32.49	32.02	32.02	39,587	+0.22(+0.70%)
Dec 11, 2018	32.43	32.61	31.66	31.80	84,129	-0.16(-0.50%)
Dec 10, 2018	32.23	32.23	31.53	31.96	39,215	-0.25(-0.76%)
Dec 07, 2018	33.02	33.40	32.17	32.21	63,331	-0.72(-2.18%)
Dec 06, 2018	32.68	32.92	32.14	32.92	92,097	-0.37(-1.12%)
Dec 04, 2018	34.57	34.61	33.30	33.30	36,833	-1.29(-3.73%)

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.