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 (%)
Mar 28, 2024	71.03	71.46	70.85	71.34	23,606	+0.35(+0.49%)
Mar 27, 2024	69.59	70.99	69.59	70.99	34,475	+1.75(+2.53%)
Mar 26, 2024	69.85	69.96	69.23	69.24	22,970	-0.38(-0.55%)
Mar 25, 2024	69.43	70.22	69.43	69.62	23,289	+0.14(+0.20%)
Mar 22, 2024	69.96	70.17	69.48	69.48	32,955	-0.68(-0.97%)
Mar 21, 2024	70.11	70.28	69.93	70.16	45,735	+0.42(+0.61%)
Mar 20, 2024	68.59	70.01	68.59	69.74	32,887	+1.10(+1.60%)
Mar 19, 2024	68.22	68.68	68.22	68.64	33,952	+0.21(+0.31%)
Mar 18, 2024	68.60	68.84	68.15	68.43	22,240	+0.03(+0.04%)
Mar 15, 2024	67.35	68.60	67.35	68.40	63,208	+0.87(+1.28%)
Mar 14, 2024	68.11	68.11	67.05	67.53	77,186	-0.92(-1.34%)
Mar 13, 2024	68.17	68.99	68.17	68.45	57,388	+0.36(+0.53%)
Mar 12, 2024	68.43	68.56	67.92	68.09	18,463	-0.32(-0.47%)
Mar 11, 2024	68.05	68.58	67.85	68.41	31,114	+0.31(+0.45%)
Mar 08, 2024	68.72	68.88	68.09	68.10	35,655	-0.34(-0.49%)
Mar 07, 2024	67.69	68.62	67.69	68.44	29,507	+1.23(+1.83%)
Mar 06, 2024	67.06	67.49	66.99	67.20	21,020	+0.63(+0.94%)
Mar 05, 2024	67.12	67.28	66.43	66.57	18,744	-1.06(-1.56%)
Mar 04, 2024	67.82	67.98	67.58	67.63	148,790	-0.03(-0.04%)

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.