Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

71.34 +0.35 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 37.00 37.29 37.00 37.24 49,593 +0.20(+0.53%)
Dec 30, 2019 37.19 37.28 37.04 37.04 13,481 -0.08(-0.23%)
Dec 27, 2019 37.48 37.48 37.11 37.13 136,839 -0.25(-0.67%)
Dec 26, 2019 37.37 37.38 37.18 37.38 17,475 +0.04(+0.10%)
Dec 24, 2019 37.43 37.45 37.31 37.34 19,364 +0.00(+0.01%)
Dec 23, 2019 37.24 37.34 37.01 37.34 14,646 +0.15(+0.41%)
Dec 20, 2019 37.29 37.40 37.13 37.18 10,004 -0.08(-0.22%)
Dec 19, 2019 37.28 37.36 37.24 37.27 23,725 -0.04(-0.12%)
Dec 18, 2019 37.28 37.32 37.01 37.31 19,519 +0.08(+0.22%)
Dec 17, 2019 37.01 37.25 37.01 37.23 42,819 +0.29(+0.78%)
Dec 16, 2019 37.22 37.28 36.94 36.94 11,254 +0.07(+0.18%)
Dec 13, 2019 37.33 37.58 36.87 36.88 83,373 -0.52(-1.38%)
Dec 12, 2019 36.64 37.39 36.63 37.39 21,044 +0.64(+1.75%)
Dec 11, 2019 36.78 36.79 36.63 36.75 11,908 +0.23(+0.64%)
Dec 10, 2019 36.63 36.65 36.44 36.51 14,857 -0.31(-0.83%)
Dec 09, 2019 36.82 37.01 36.75 36.82 11,334 +0.02(+0.05%)
Dec 06, 2019 36.54 36.93 36.54 36.80 23,894 +0.57(+1.58%)
Dec 05, 2019 36.07 36.26 35.97 36.23 15,833 +0.18(+0.49%)
Dec 04, 2019 36.18 36.54 36.05 36.05 13,732 +0.07(+0.21%)
Dec 03, 2019 35.72 35.98 35.72 35.98 105,710 -0.43(-1.17%)
Dec 02, 2019 36.52 36.74 36.38 36.40 99,242 -0.06(-0.15%)
Nov 29, 2019 36.54 36.55 36.44 36.46 10,271 -0.37(-1.00%)
Nov 27, 2019 36.78 36.83 36.63 36.83 17,840 +0.15(+0.40%)
Nov 26, 2019 36.35 36.70 36.35 36.68 36,434 +0.26(+0.71%)
Nov 25, 2019 36.05 36.49 36.05 36.42 27,886 +0.44(+1.23%)
Nov 22, 2019 35.97 36.19 35.97 35.98 16,002 +0.16(+0.44%)
Nov 21, 2019 35.95 36.01 35.77 35.82 42,542 -0.11(-0.31%)
Nov 20, 2019 35.98 36.35 35.88 35.93 35,134 -0.30(-0.82%)
Nov 19, 2019 36.44 36.49 36.14 36.23 17,487 -0.16(-0.43%)
Nov 18, 2019 36.44 36.44 36.24 36.38 14,777 -0.10(-0.28%)
Nov 15, 2019 36.61 36.75 36.46 36.49 89,092 +0.03(+0.08%)
Nov 14, 2019 36.27 36.56 36.17 36.46 13,060 +0.10(+0.28%)
Nov 13, 2019 36.42 36.64 36.35 36.36 15,651 -0.40(-1.08%)
Nov 12, 2019 36.75 36.98 36.59 36.75 8,739 +0.02(+0.05%)
Nov 11, 2019 36.52 36.77 36.46 36.74 29,435 -0.04(-0.10%)
Nov 08, 2019 36.38 36.79 36.37 36.77 26,165 +0.18(+0.48%)
Nov 07, 2019 36.56 36.69 36.47 36.60 29,581 +0.38(+1.05%)
Nov 06, 2019 36.16 36.35 36.11 36.22 59,377 -0.27(-0.74%)
Nov 05, 2019 36.27 36.73 36.27 36.49 41,501 +0.30(+0.82%)
Nov 04, 2019 35.93 36.21 35.93 36.19 49,140 +0.49(+1.37%)
Nov 01, 2019 35.38 35.75 35.38 35.70 41,843 +0.90(+2.58%)
Oct 31, 2019 34.97 35.07 34.63 34.80 11,607 -0.53(-1.49%)
Oct 30, 2019 35.36 35.36 34.95 35.33 22,757 -0.14(-0.39%)
Oct 29, 2019 35.52 35.63 35.33 35.47 18,306 -0.08(-0.23%)
Oct 28, 2019 35.34 35.77 35.34 35.55 11,838 +0.31(+0.89%)
Oct 25, 2019 34.52 35.33 34.52 35.24 27,895 +0.58(+1.68%)
Oct 24, 2019 34.84 34.84 34.33 34.66 7,680 +0.09(+0.27%)
Oct 23, 2019 34.51 34.67 34.31 34.56 19,458 +0.12(+0.35%)
Oct 22, 2019 34.06 34.58 33.93 34.44 11,120 +0.35(+1.03%)
Oct 21, 2019 34.21 34.51 34.09 34.09 29,986 +0.09(+0.27%)
Oct 18, 2019 33.93 34.10 33.82 34.00 10,595 +0.15(+0.44%)
Oct 17, 2019 33.84 34.11 33.76 33.85 33,291 +0.12(+0.36%)
Oct 16, 2019 33.83 34.19 33.69 33.73 25,161 -0.20(-0.60%)
Oct 15, 2019 33.86 34.16 33.78 33.93 29,914 +0.13(+0.38%)
Oct 14, 2019 33.85 33.99 33.80 33.80 22,776 -0.36(-1.06%)
Oct 11, 2019 33.60 34.43 33.60 34.17 36,437 +1.05(+3.16%)
Oct 10, 2019 32.79 33.24 32.79 33.12 23,066 +0.45(+1.39%)
Oct 09, 2019 32.78 32.78 32.51 32.67 38,821 +0.19(+0.57%)
Oct 08, 2019 32.69 32.81 32.45 32.48 60,350 -0.62(-1.87%)
Oct 07, 2019 33.07 33.41 32.97 33.10 15,444 -0.10(-0.31%)
Oct 04, 2019 32.99 33.20 32.84 33.20 15,569 +0.25(+0.76%)
Oct 03, 2019 32.86 32.95 32.38 32.95 53,919 +0.10(+0.31%)
Oct 02, 2019 32.94 33.13 32.58 32.85 140,435 -0.83(-2.47%)
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.