Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

70.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 59.41 59.86 59.32 59.70 22,168 +0.29(+0.48%)
Dec 30, 2021 59.68 60.20 59.35 59.41 23,516 -0.27(-0.45%)
Dec 29, 2021 59.36 59.75 59.31 59.68 24,333 +0.34(+0.57%)
Dec 28, 2021 59.09 59.58 59.09 59.34 96,255 +0.12(+0.21%)
Dec 27, 2021 58.38 59.22 58.06 59.22 87,346 +0.91(+1.56%)
Dec 23, 2021 57.80 58.46 57.80 58.30 43,369 +0.62(+1.07%)
Dec 22, 2021 57.18 57.76 56.86 57.69 18,018 +0.66(+1.16%)
Dec 21, 2021 56.40 57.18 56.40 57.03 150,630 +1.28(+2.30%)
Dec 20, 2021 56.28 56.28 54.91 55.75 44,945 -1.48(-2.59%)
Dec 17, 2021 56.89 57.64 56.54 57.23 39,213 -0.08(-0.13%)
Dec 16, 2021 56.92 58.08 56.92 57.31 118,121 +1.05(+1.87%)
Dec 15, 2021 56.32 56.32 54.89 56.25 96,917 -0.36(-0.64%)
Dec 14, 2021 56.00 57.44 56.00 56.62 65,582 +0.27(+0.48%)
Dec 13, 2021 57.10 57.24 56.02 56.35 61,816 -0.86(-1.50%)
Dec 10, 2021 57.78 57.78 56.76 57.21 63,585 -0.01(-0.02%)
Dec 09, 2021 57.31 57.50 56.84 57.22 31,016 -0.41(-0.71%)
Dec 08, 2021 57.77 57.94 57.40 57.63 39,371 +0.12(+0.22%)
Dec 07, 2021 57.05 58.04 57.05 57.51 43,947 +1.39(+2.47%)
Dec 06, 2021 55.57 56.66 55.54 56.12 38,632 +0.94(+1.70%)
Dec 03, 2021 55.41 55.87 54.83 55.18 117,865 -0.01(-0.02%)
Dec 02, 2021 54.38 55.54 54.25 55.19 119,171 +1.03(+1.91%)
Dec 01, 2021 56.26 56.80 54.15 54.16 159,785 -1.11(-2.01%)
Nov 30, 2021 56.91 57.13 55.00 55.27 56,147 -2.09(-3.65%)
Nov 29, 2021 58.55 58.55 56.97 57.36 37,977 -0.33(-0.56%)
Nov 26, 2021 57.26 57.92 56.66 57.69 30,767 -1.39(-2.35%)
Nov 24, 2021 59.31 59.50 59.07 59.08 39,659 -0.52(-0.87%)
Nov 23, 2021 59.49 59.96 59.12 59.59 57,768 +0.30(+0.50%)
Nov 22, 2021 58.58 59.92 58.55 59.30 39,535 +0.70(+1.19%)
Nov 19, 2021 58.87 59.07 58.40 58.60 74,698 -0.57(-0.97%)
Nov 18, 2021 59.21 59.25 59.10 59.17 97,634 -0.01(-0.02%)
Nov 17, 2021 59.89 60.04 59.09 59.18 138,185 -0.75(-1.25%)
Nov 16, 2021 60.37 60.38 59.88 59.93 76,921 -0.39(-0.65%)
Nov 15, 2021 60.75 60.76 60.12 60.32 43,873 -0.45(-0.74%)
Nov 12, 2021 60.27 60.92 60.27 60.77 83,726 +0.58(+0.97%)
Nov 11, 2021 59.44 60.48 59.44 60.19 38,942 +1.32(+2.24%)
Nov 10, 2021 59.57 58.87 35,612 -0.79(-1.33%)
Nov 09, 2021 59.51 59.78 59.18 59.66 74,850 -0.12(-0.21%)
Nov 08, 2021 60.17 60.69 59.68 59.78 55,026 +0.53(+0.89%)
Nov 05, 2021 58.82 59.35 58.82 59.26 44,111 +0.82(+1.41%)
Nov 04, 2021 58.98 59.19 58.16 58.43 164,149 -0.33(-0.55%)
Nov 03, 2021 57.73 58.95 57.73 58.76 55,261 +0.94(+1.62%)
Nov 02, 2021 57.84 57.91 57.32 57.82 55,063 +0.00(+0.00%)
Nov 01, 2021 57.77 58.16 57.29 57.82 102,222 +0.32(+0.55%)
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%)
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.