Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

64.09 -0.14 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 59.22 59.67 59.13 59.51 22,239 +0.29(+0.48%)
Dec 30, 2021 59.49 60.00 59.16 59.22 23,592 -0.27(-0.45%)
Dec 29, 2021 59.17 59.56 59.12 59.49 24,411 +0.34(+0.57%)
Dec 28, 2021 58.90 59.39 58.90 59.15 96,565 +0.12(+0.21%)
Dec 27, 2021 58.19 59.03 57.88 59.03 87,627 +0.91(+1.56%)
Dec 23, 2021 57.61 58.27 57.61 58.12 43,509 +0.61(+1.07%)
Dec 22, 2021 57.00 57.57 56.67 57.50 18,076 +0.66(+1.16%)
Dec 21, 2021 56.22 56.99 56.22 56.85 151,116 +1.28(+2.30%)
Dec 20, 2021 56.10 56.10 54.73 55.57 45,090 -1.48(-2.59%)
Dec 17, 2021 56.70 57.46 56.36 57.05 39,339 -0.08(-0.13%)
Dec 16, 2021 56.74 57.89 56.74 57.12 118,502 +1.05(+1.87%)
Dec 15, 2021 56.14 56.14 54.71 56.07 97,229 -0.36(-0.64%)
Dec 14, 2021 55.82 57.26 55.82 56.44 65,793 +0.27(+0.48%)
Dec 13, 2021 56.91 57.06 55.84 56.17 62,015 -0.86(-1.50%)
Dec 10, 2021 57.60 57.60 56.58 57.03 63,790 -0.01(-0.02%)
Dec 09, 2021 57.12 57.31 56.65 57.04 31,116 -0.41(-0.71%)
Dec 08, 2021 57.58 57.75 57.22 57.45 39,498 +0.12(+0.22%)
Dec 07, 2021 56.86 57.86 56.86 57.32 44,088 +1.38(+2.47%)
Dec 06, 2021 55.40 56.48 55.36 55.94 38,756 +0.93(+1.70%)
Dec 03, 2021 55.23 55.69 54.66 55.01 118,245 -0.01(-0.02%)
Dec 02, 2021 54.20 55.36 54.07 55.01 119,555 +1.03(+1.91%)
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.