Indicators

Materials Alphadex ETF FT (NY: FXZ )

67.45 -0.03 (-0.04%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	43.50	43.50	42.72	42.78	17,205	-0.80(-1.84%)
Nov 27, 2020	43.62	43.86	43.41	43.58	15,181	+0.00(+0.00%)
Nov 25, 2020	43.96	43.96	43.37	43.58	22,082	-0.63(-1.43%)
Nov 24, 2020	43.19	44.26	43.19	44.21	51,789	+1.48(+3.46%)
Nov 23, 2020	42.34	42.92	42.34	42.73	11,746	+1.08(+2.60%)
Nov 20, 2020	41.44	41.72	41.44	41.65	29,832	+0.01(+0.03%)
Nov 19, 2020	41.62	41.70	41.28	41.64	20,307	-0.13(-0.32%)
Nov 18, 2020	42.51	42.70	41.77	41.77	60,388	-0.65(-1.53%)
Nov 17, 2020	41.86	42.49	41.51	42.42	37,791	+0.17(+0.39%)
Nov 16, 2020	41.61	42.41	41.60	42.26	21,519	+1.29(+3.14%)
Nov 13, 2020	40.23	41.01	40.23	40.97	86,630	+1.12(+2.82%)
Nov 12, 2020	40.56	40.59	39.55	39.84	23,149	-0.98(-2.40%)
Nov 11, 2020	41.10	41.10	40.66	40.82	101,307	-0.33(-0.80%)
Nov 10, 2020	40.35	41.23	40.35	41.15	34,093	+0.87(+2.17%)
Nov 09, 2020	41.10	42.01	40.18	40.28	39,423	+1.26(+3.24%)
Nov 06, 2020	39.09	39.57	38.95	39.01	66,883	+0.05(+0.12%)
Nov 05, 2020	37.66	39.11	37.66	38.97	62,079	+1.89(+5.10%)
Nov 04, 2020	37.15	37.93	37.05	37.08	13,830	-1.13(-2.96%)
Nov 03, 2020	38.15	38.29	37.84	38.21	21,030	+0.57(+1.52%)

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.