Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials Alphadex ETF FT (NY: FXZ )

67.56 -0.49 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 55.50 56.21 54.42 54.45 518,212 -0.73(-1.33%)
Jul 30, 2021 55.15 55.99 55.02 55.18 45,152 -0.18(-0.33%)
Jul 29, 2021 54.83 55.57 54.83 55.36 271,836 +1.05(+1.93%)
Jul 28, 2021 53.98 54.57 53.42 54.31 58,362 +0.39(+0.73%)
Jul 27, 2021 53.78 54.21 53.05 53.92 95,950 -0.10(-0.18%)
Jul 26, 2021 53.20 54.02 53.20 54.02 37,031 +0.86(+1.61%)
Jul 23, 2021 53.31 53.31 52.62 53.16 36,282 +0.29(+0.54%)
Jul 22, 2021 53.24 53.24 52.47 52.87 67,184 -0.36(-0.68%)
Jul 21, 2021 52.80 53.52 52.80 53.24 80,391 +0.82(+1.56%)
Jul 20, 2021 51.40 52.65 51.08 52.42 145,218 +1.17(+2.29%)
Jul 19, 2021 51.44 51.51 50.62 51.24 238,951 -1.32(-2.50%)
Jul 16, 2021 54.29 54.29 52.49 52.56 110,756 -1.44(-2.67%)
Jul 15, 2021 53.79 54.56 53.68 54.00 83,820 -0.12(-0.23%)
Jul 14, 2021 54.67 55.10 54.05 54.12 70,942 -0.25(-0.46%)
Jul 13, 2021 55.10 55.10 54.26 54.37 43,462 -0.87(-1.57%)
Jul 12, 2021 54.66 55.43 54.49 55.24 53,054 +0.16(+0.29%)
Jul 09, 2021 54.30 55.17 54.30 55.08 55,489 +1.65(+3.09%)
Jul 08, 2021 53.30 53.97 52.83 53.43 66,873 -0.95(-1.75%)
Jul 07, 2021 53.88 54.44 53.52 54.38 113,980 +0.60(+1.12%)
Jul 06, 2021 55.07 55.07 53.42 53.78 378,714 -1.25(-2.27%)
Jul 02, 2021 55.19 55.19 54.73 55.03 95,435 -0.09(-0.16%)
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.