Indicators

Materials Alphadex ETF FT (NY: FXZ )

70.48 +0.49 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	66.75	67.36	66.67	67.18	41,753	+0.71(+1.07%)
Feb 28, 2024	66.26	66.99	66.25	66.48	20,159	-0.20(-0.30%)
Feb 27, 2024	66.53	66.84	66.53	66.68	60,345	+0.46(+0.69%)
Feb 26, 2024	66.03	66.47	66.03	66.22	31,913	-0.10(-0.16%)
Feb 23, 2024	65.99	66.48	65.82	66.32	18,190	+0.50(+0.76%)
Feb 22, 2024	65.19	65.92	65.15	65.82	21,093	+0.83(+1.27%)
Feb 21, 2024	64.58	65.03	64.45	64.99	35,299	+0.23(+0.35%)
Feb 20, 2024	65.00	65.01	64.52	64.76	50,872	-1.00(-1.52%)
Feb 16, 2024	65.43	66.32	65.43	65.76	21,174	+0.24(+0.37%)
Feb 15, 2024	64.20	65.73	64.12	65.52	131,386	+1.64(+2.56%)
Feb 14, 2024	63.76	63.98	63.31	63.88	87,874	+0.49(+0.77%)
Feb 13, 2024	65.21	65.21	62.90	63.39	74,320	-3.32(-4.98%)
Feb 12, 2024	66.15	67.22	66.15	66.72	31,349	+0.67(+1.01%)
Feb 09, 2024	65.81	66.05	65.58	66.05	31,471	+0.25(+0.38%)
Feb 08, 2024	65.74	65.98	65.39	65.80	72,330	-0.08(-0.12%)
Feb 07, 2024	65.39	66.01	65.30	65.88	34,193	+0.66(+1.01%)
Feb 06, 2024	64.78	65.46	64.64	65.22	56,830	+0.38(+0.58%)
Feb 05, 2024	65.14	65.27	64.59	64.84	78,894	-1.34(-2.02%)
Feb 02, 2024	66.20	66.48	65.46	66.18	92,515	-0.62(-0.93%)

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.