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

Materials Alphadex ETF FT (NY: FXZ )

65.31 +0.68 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
May 31, 2024 68.71 69.30 68.24 69.29 29,431 +0.73(+1.06%)
May 30, 2024 68.14 68.67 68.07 68.56 10,438 +0.71(+1.04%)
May 29, 2024 68.67 68.67 67.85 67.85 28,884 -1.47(-2.11%)
May 28, 2024 69.77 69.77 69.18 69.32 21,941 -0.10(-0.14%)
May 24, 2024 69.19 69.42 69.19 69.42 60,158 +0.65(+0.94%)
May 23, 2024 69.44 69.44 68.62 68.77 23,361 -0.88(-1.26%)
May 22, 2024 69.69 70.04 69.34 69.64 14,342 -0.68(-0.96%)
May 21, 2024 70.60 70.60 70.07 70.32 19,320 -0.29(-0.41%)
May 20, 2024 70.20 70.69 70.02 70.61 15,358 +0.36(+0.51%)
May 17, 2024 69.84 70.27 69.84 70.25 16,778 +0.49(+0.70%)
May 16, 2024 69.87 69.99 69.61 69.76 17,512 -0.13(-0.19%)
May 15, 2024 70.39 70.50 69.62 69.89 77,521 -0.12(-0.17%)
May 14, 2024 69.80 70.11 69.78 70.01 15,631 +0.60(+0.86%)
May 13, 2024 70.08 70.08 69.41 69.42 16,414 +0.08(+0.11%)
May 10, 2024 70.00 70.00 69.29 69.34 14,940 -0.34(-0.49%)
May 09, 2024 68.96 69.68 68.96 69.68 28,615 +0.93(+1.36%)
May 08, 2024 68.80 69.11 68.66 68.75 15,473 -0.66(-0.95%)
May 07, 2024 68.41 69.50 68.41 69.41 9,654 +1.10(+1.61%)
May 06, 2024 68.55 68.66 68.09 68.31 24,799 +0.39(+0.57%)
May 03, 2024 67.76 68.20 67.72 67.92 27,381 +0.81(+1.21%)
May 02, 2024 67.12 67.29 66.43 67.11 24,743 +0.38(+0.57%)
May 01, 2024 67.24 67.70 66.40 66.73 28,072 -0.35(-0.52%)
Apr 30, 2024 67.97 68.09 67.06 67.08 26,053 -1.42(-2.07%)
Apr 29, 2024 67.82 68.53 67.82 68.50 18,905 +1.06(+1.57%)
Apr 26, 2024 67.11 67.74 67.11 67.44 15,053 +0.38(+0.56%)
Apr 25, 2024 66.84 67.15 66.15 67.06 12,126 -0.22(-0.33%)
Apr 24, 2024 67.27 67.68 66.85 67.28 14,429 -0.06(-0.09%)
Apr 23, 2024 67.07 67.78 67.06 67.34 18,570 -0.49(-0.72%)
Apr 22, 2024 67.70 68.30 67.09 67.83 77,598 -0.05(-0.07%)
Apr 19, 2024 67.49 68.20 67.49 67.88 48,876 +0.30(+0.44%)
Apr 18, 2024 67.95 68.14 67.38 67.58 11,724 +0.01(+0.01%)
Apr 17, 2024 68.17 68.54 67.51 67.57 17,970 -0.15(-0.22%)
Apr 16, 2024 67.94 68.07 67.52 67.72 18,296 -0.76(-1.11%)
Apr 15, 2024 69.57 69.67 68.14 68.48 22,788 -0.30(-0.43%)
Apr 12, 2024 70.45 70.45 68.58 68.78 21,510 -1.73(-2.46%)
Apr 11, 2024 70.95 70.95 69.99 70.51 10,200 -0.25(-0.35%)
Apr 10, 2024 70.62 71.08 70.22 70.76 34,922 -1.05(-1.46%)
Apr 09, 2024 71.53 71.95 70.98 71.81 24,015 +0.61(+0.85%)
Apr 08, 2024 71.45 71.72 71.13 71.20 22,715 +0.12(+0.17%)
Apr 05, 2024 70.44 71.14 70.38 71.08 22,956 +0.35(+0.49%)
Apr 04, 2024 72.00 72.04 70.61 70.73 40,216 -0.88(-1.22%)
Apr 03, 2024 70.75 71.64 70.75 71.61 25,140 +0.75(+1.06%)
Apr 02, 2024 71.01 71.17 70.47 70.86 68,946 -0.39(-0.55%)
Apr 01, 2024 71.40 71.43 71.00 71.25 89,291 +0.14(+0.20%)
Mar 28, 2024 70.80 71.23 70.62 71.11 23,682 +0.35(+0.49%)
Mar 27, 2024 69.37 70.76 69.37 70.76 34,586 +1.74(+2.53%)
Mar 26, 2024 69.63 69.74 69.01 69.02 23,044 -0.38(-0.55%)
Mar 25, 2024 69.21 69.99 69.21 69.40 23,364 +0.14(+0.20%)
Mar 22, 2024 69.73 69.94 69.26 69.26 33,061 -0.68(-0.97%)
Mar 21, 2024 69.88 70.05 69.70 69.93 45,882 +0.42(+0.61%)
Mar 20, 2024 68.37 69.78 68.37 69.51 32,994 +1.09(+1.60%)
Mar 19, 2024 68.00 68.46 68.00 68.42 34,062 +0.21(+0.31%)
Mar 18, 2024 68.38 68.62 67.93 68.21 22,312 +0.03(+0.04%)
Mar 15, 2024 67.14 68.38 67.14 68.18 63,412 +0.86(+1.28%)
Mar 14, 2024 67.89 67.89 66.84 67.32 77,435 -0.91(-1.34%)
Mar 13, 2024 67.95 68.77 67.95 68.23 57,573 +0.36(+0.53%)
Mar 12, 2024 68.21 68.34 67.70 67.87 18,522 -0.32(-0.47%)
Mar 11, 2024 67.83 68.36 67.63 68.19 31,214 +0.31(+0.45%)
Mar 08, 2024 68.50 68.66 67.88 67.88 35,770 -0.33(-0.49%)
Mar 07, 2024 67.47 68.40 67.47 68.22 29,602 +1.23(+1.83%)
Mar 06, 2024 66.85 67.28 66.78 66.99 21,087 +0.63(+0.94%)
Mar 05, 2024 66.91 67.07 66.21 66.36 18,805 -1.05(-1.56%)
Mar 04, 2024 67.60 67.76 67.37 67.42 149,270 -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.