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

Materials Alphadex ETF FT (NY: FXZ )

68.14 +0.81 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 68.19 68.31 67.28 67.30 25,970 -1.42(-2.07%)
Apr 29, 2024 68.04 68.75 68.04 68.72 18,845 +1.06(+1.57%)
Apr 26, 2024 67.33 67.96 67.33 67.66 15,005 +0.38(+0.56%)
Apr 25, 2024 67.06 67.37 66.36 67.28 12,087 -0.22(-0.33%)
Apr 24, 2024 67.49 67.90 67.07 67.50 14,383 -0.06(-0.09%)
Apr 23, 2024 67.29 68.00 67.28 67.56 18,511 -0.49(-0.72%)
Apr 22, 2024 67.92 68.53 67.31 68.05 77,349 -0.05(-0.07%)
Apr 19, 2024 67.71 68.42 67.71 68.10 48,719 +0.30(+0.44%)
Apr 18, 2024 68.17 68.36 67.60 67.80 11,687 +0.01(+0.01%)
Apr 17, 2024 68.39 68.76 67.72 67.79 17,913 -0.15(-0.22%)
Apr 16, 2024 68.16 68.29 67.74 67.94 18,238 -0.76(-1.11%)
Apr 15, 2024 69.79 69.89 68.37 68.70 22,715 -0.30(-0.43%)
Apr 12, 2024 70.68 70.68 68.80 69.00 21,441 -1.74(-2.46%)
Apr 11, 2024 71.18 71.18 70.22 70.74 10,168 -0.25(-0.35%)
Apr 10, 2024 70.85 71.31 70.45 70.99 34,810 -1.05(-1.46%)
Apr 09, 2024 71.76 72.18 71.21 72.04 23,938 +0.61(+0.85%)
Apr 08, 2024 71.68 71.95 71.36 71.43 22,642 +0.12(+0.17%)
Apr 05, 2024 70.67 71.37 70.61 71.31 22,883 +0.35(+0.49%)
Apr 04, 2024 72.23 72.27 70.84 70.96 40,087 -0.88(-1.22%)
Apr 03, 2024 70.98 71.87 70.98 71.84 25,060 +0.75(+1.06%)
Apr 02, 2024 71.24 71.40 70.70 71.09 68,724 -0.39(-0.55%)
Apr 01, 2024 71.63 71.66 71.23 71.48 89,004 +0.14(+0.20%)
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%)
Mar 01, 2024 67.44 67.84 67.34 67.66 39,625 +0.48(+0.71%)
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%)
Feb 01, 2024 66.31 66.79 65.85 66.79 103,604 +0.90(+1.36%)
Jan 31, 2024 66.77 67.27 65.90 65.90 42,704 -0.83(-1.24%)
Jan 30, 2024 66.15 66.97 66.13 66.72 47,098 +0.28(+0.42%)
Jan 29, 2024 66.11 66.45 65.52 66.45 48,562 +0.38(+0.57%)
Jan 26, 2024 66.10 66.62 65.93 66.07 70,002 +0.22(+0.33%)
Jan 25, 2024 65.84 66.10 65.22 65.85 55,361 +0.51(+0.78%)
Jan 24, 2024 66.27 66.43 65.34 65.34 74,101 -0.61(-0.92%)
Jan 23, 2024 66.03 66.60 65.79 65.95 38,348 +0.40(+0.61%)
Jan 22, 2024 64.89 65.63 64.89 65.55 61,153 +0.52(+0.80%)
Jan 19, 2024 64.87 65.07 64.31 65.03 59,589 +0.12(+0.18%)
Jan 18, 2024 64.92 64.92 64.34 64.91 50,866 +0.30(+0.46%)
Jan 17, 2024 64.60 64.90 64.45 64.61 64,101 -0.78(-1.19%)
Jan 16, 2024 65.74 65.74 65.03 65.39 70,894 -0.64(-0.97%)
Jan 12, 2024 66.76 66.83 65.87 66.03 38,890 -0.24(-0.36%)
Jan 11, 2024 66.34 66.48 65.78 66.27 29,992 -0.23(-0.34%)
Jan 10, 2024 66.51 66.61 66.10 66.50 30,975 -0.19(-0.29%)
Jan 09, 2024 67.12 67.12 66.61 66.69 43,573 -1.01(-1.50%)
Jan 08, 2024 67.06 67.73 66.74 67.70 100,932 +0.33(+0.49%)
Jan 05, 2024 66.97 67.89 66.97 67.37 50,331 +0.16(+0.24%)
Jan 04, 2024 67.78 67.90 67.13 67.21 72,048 -0.59(-0.87%)
Jan 03, 2024 67.69 68.40 67.14 67.80 46,739 -0.91(-1.32%)
Jan 02, 2024 68.36 69.19 68.36 68.71 105,903 -0.06(-0.09%)
Dec 29, 2023 69.27 69.27 68.59 68.77 18,783 -0.59(-0.85%)
Dec 28, 2023 69.60 69.78 69.29 69.36 26,970 -0.44(-0.63%)
Dec 27, 2023 69.76 70.03 69.62 69.80 17,665 -0.01(-0.01%)
Dec 26, 2023 69.56 70.01 69.47 69.81 12,184 +0.44(+0.63%)
Dec 22, 2023 69.17 69.63 69.15 69.37 14,886 +0.43(+0.62%)
Dec 21, 2023 68.57 68.95 68.47 68.94 52,566 +0.95(+1.40%)
Dec 20, 2023 68.77 69.17 67.98 67.99 43,329 -1.16(-1.68%)
Dec 19, 2023 68.70 69.22 68.70 69.15 19,153 +0.89(+1.31%)
Dec 18, 2023 68.72 68.80 68.23 68.25 61,101 +1.13(+1.69%)
Dec 15, 2023 67.25 67.72 66.97 67.12 77,071 -0.09(-0.13%)
Dec 14, 2023 65.93 67.57 65.93 67.21 110,057 +1.83(+2.79%)
Dec 13, 2023 63.03 65.40 63.03 65.38 41,112 +2.20(+3.49%)
Dec 12, 2023 63.87 63.87 63.07 63.18 27,215 -0.72(-1.13%)
Dec 11, 2023 63.49 63.92 63.38 63.90 58,821 +0.11(+0.17%)
Dec 08, 2023 63.71 64.53 63.63 63.80 37,537 -0.01(-0.02%)
Dec 07, 2023 63.42 63.81 63.41 63.81 118,530 +0.57(+0.89%)
Dec 06, 2023 63.63 64.13 63.21 63.24 37,392 +0.04(+0.06%)
Dec 05, 2023 64.03 64.03 63.20 63.20 43,395 -1.26(-1.96%)
Dec 04, 2023 64.33 65.07 64.33 64.46 54,921 -0.47(-0.72%)
Dec 01, 2023 63.62 64.99 63.62 64.93 41,858 +1.36(+2.14%)
Nov 30, 2023 63.11 63.61 62.82 63.57 27,769 +0.60(+0.95%)
Nov 29, 2023 62.73 63.19 62.73 62.97 31,462 +0.46(+0.73%)
Nov 28, 2023 62.34 62.85 62.11 62.51 18,750 +0.12(+0.19%)
Nov 27, 2023 62.13 62.51 62.04 62.40 56,969 -0.12(-0.19%)
Nov 24, 2023 62.17 62.76 62.17 62.52 2,749 +0.35(+0.56%)
Nov 22, 2023 62.08 62.20 61.80 62.17 26,167 +0.14(+0.22%)
Nov 21, 2023 62.15 62.50 62.02 62.03 38,002 -0.18(-0.29%)
Nov 20, 2023 62.11 62.38 61.82 62.21 35,228 +0.00(+0.00%)
Nov 17, 2023 62.33 62.36 62.00 62.21 16,699 +0.15(+0.24%)
Nov 16, 2023 62.28 62.53 61.61 62.06 23,223 -0.38(-0.60%)
Nov 15, 2023 62.00 63.11 62.00 62.44 91,566 +0.48(+0.77%)
Nov 14, 2023 60.76 62.08 60.76 61.96 61,780 +2.34(+3.93%)
Nov 13, 2023 59.47 59.94 59.36 59.62 39,663 -0.18(-0.30%)
Nov 10, 2023 59.39 59.82 59.10 59.80 25,460 +0.57(+0.96%)
Nov 09, 2023 59.94 60.17 59.23 59.23 143,341 -0.41(-0.68%)
Nov 08, 2023 59.78 60.04 59.36 59.64 24,146 -0.08(-0.13%)
Nov 07, 2023 60.00 60.14 59.56 59.72 36,499 -0.81(-1.34%)
Nov 06, 2023 61.11 61.11 60.45 60.53 50,992 -0.61(-0.99%)
Nov 03, 2023 60.63 61.54 60.63 61.14 28,851 +0.93(+1.55%)
Nov 02, 2023 59.14 60.21 59.14 60.20 86,260 +1.22(+2.07%)
Nov 01, 2023 59.43 59.43 58.35 58.98 200,044 -0.40(-0.67%)
Oct 31, 2023 59.35 59.77 59.08 59.38 41,071 -0.05(-0.08%)
Oct 30, 2023 59.43 59.69 59.01 59.43 37,778 +0.41(+0.69%)
Oct 27, 2023 59.28 59.41 58.83 59.02 24,726 -0.13(-0.21%)
Oct 26, 2023 58.54 59.66 58.54 59.15 24,213 +0.66(+1.13%)
Oct 25, 2023 58.96 59.03 58.43 58.48 41,441 -0.85(-1.44%)
Oct 24, 2023 58.66 59.64 58.66 59.34 33,955 +0.98(+1.68%)
Oct 23, 2023 58.60 59.14 58.33 58.36 37,469 -1.16(-1.95%)
Oct 20, 2023 59.98 60.06 59.50 59.52 136,361 -0.73(-1.22%)
Oct 19, 2023 60.90 61.34 60.12 60.25 61,442 -0.83(-1.37%)
Oct 18, 2023 62.54 62.54 61.09 61.09 35,952 -1.78(-2.83%)
Oct 17, 2023 61.50 63.02 61.50 62.86 87,797 +0.97(+1.57%)
Oct 16, 2023 61.77 62.20 61.53 61.89 60,829 +0.56(+0.91%)
Oct 13, 2023 61.93 61.96 61.10 61.33 38,346 -0.18(-0.29%)
Oct 12, 2023 62.65 62.65 60.95 61.51 35,183 -0.84(-1.35%)
Oct 11, 2023 62.45 62.83 61.87 62.36 44,519 -0.01(-0.02%)
Oct 10, 2023 61.88 62.87 61.88 62.37 24,997 +0.77(+1.26%)
Oct 09, 2023 61.06 61.78 60.78 61.59 52,307 +0.37(+0.60%)
Oct 06, 2023 60.65 61.66 60.34 61.22 37,494 +0.48(+0.79%)
Oct 05, 2023 61.05 61.33 60.53 60.75 30,201 -0.47(-0.76%)
Oct 04, 2023 61.37 61.43 60.54 61.22 125,752 +0.10(+0.16%)
Oct 03, 2023 61.20 61.74 60.88 61.12 45,582 -0.55(-0.89%)
Oct 02, 2023 62.44 62.45 61.30 61.66 39,715 -0.92(-1.47%)
Sep 29, 2023 63.03 63.24 62.44 62.58 23,923 +0.04(+0.07%)
Sep 28, 2023 61.80 62.75 61.80 62.54 36,595 +0.79(+1.29%)
Sep 27, 2023 61.82 61.98 61.40 61.74 57,316 +0.32(+0.52%)
Sep 26, 2023 62.03 62.37 61.32 61.42 37,803 -1.08(-1.72%)
Sep 25, 2023 61.85 62.52 62.27 62.50 246,411 +0.53(+0.85%)
Sep 22, 2023 62.38 62.64 61.96 61.97 30,692 -0.04(-0.06%)
Sep 21, 2023 62.54 62.55 62.00 62.01 25,589 -1.00(-1.58%)
Sep 20, 2023 63.68 64.30 62.94 63.00 43,377 -0.45(-0.72%)
Sep 19, 2023 63.30 63.87 62.98 63.46 36,609 +0.19(+0.30%)
Sep 18, 2023 63.49 63.66 63.12 63.27 286,919 -0.33(-0.51%)
Sep 15, 2023 63.95 64.16 63.52 63.60 28,734 -0.67(-1.04%)
Sep 14, 2023 63.52 64.32 63.52 64.27 57,487 +1.42(+2.25%)
Sep 13, 2023 63.41 63.41 62.57 62.85 34,579 -0.47(-0.74%)
Sep 12, 2023 63.29 63.85 63.21 63.32 56,503 -0.05(-0.08%)
Sep 11, 2023 64.28 64.40 63.36 63.37 74,444 -0.28(-0.43%)
Sep 08, 2023 63.78 64.01 63.53 63.65 26,528 +0.00(+0.00%)
Sep 07, 2023 63.93 64.21 63.32 63.65 61,039 -0.79(-1.23%)
Sep 06, 2023 64.66 65.16 63.96 64.44 109,651 -0.43(-0.67%)
Sep 05, 2023 65.84 66.01 64.87 64.87 74,292 -1.14(-1.72%)
Sep 01, 2023 66.01 66.34 65.88 66.01 204,306 +0.38(+0.58%)
Aug 31, 2023 65.73 65.92 65.51 65.63 25,071 +0.04(+0.07%)
Aug 30, 2023 65.50 65.72 65.35 65.58 23,994 +0.07(+0.11%)
Aug 29, 2023 64.36 65.51 64.36 65.51 26,235 +1.19(+1.84%)
Aug 28, 2023 63.97 64.73 63.97 64.33 69,170 +0.55(+0.87%)
Aug 25, 2023 63.86 64.12 63.14 63.77 76,043 +0.23(+0.36%)
Aug 24, 2023 63.62 64.03 63.33 63.55 67,460 -0.38(-0.59%)
Aug 23, 2023 64.06 64.15 63.70 63.92 21,171 -0.11(-0.17%)
Aug 22, 2023 64.60 64.61 63.87 64.03 50,871 -0.23(-0.35%)
Aug 21, 2023 64.42 64.42 63.92 64.26 56,492 +0.11(+0.17%)
Aug 18, 2023 63.68 64.29 63.68 64.15 22,468 +0.00(+0.00%)
Aug 17, 2023 64.41 65.04 64.09 64.15 22,920 +0.14(+0.22%)
Aug 16, 2023 64.08 64.64 64.01 64.01 71,417 -0.32(-0.49%)
Aug 15, 2023 65.35 65.35 64.26 64.33 50,357 -1.53(-2.32%)
Aug 14, 2023 65.08 65.90 64.75 65.86 74,249 +1.23(+1.91%)
Aug 11, 2023 64.46 64.90 64.39 64.62 154,476 -0.11(-0.17%)
Aug 10, 2023 65.60 65.71 64.59 64.73 87,983 -0.60(-0.92%)
Aug 09, 2023 65.40 65.94 65.25 65.34 47,853 +0.08(+0.12%)
Aug 08, 2023 64.67 65.36 64.20 65.26 70,989 -0.54(-0.83%)
Aug 07, 2023 65.57 65.98 65.45 65.80 53,897 +0.34(+0.51%)
Aug 04, 2023 65.97 66.43 65.42 65.46 90,321 -0.20(-0.30%)
Aug 03, 2023 65.77 66.29 65.19 65.66 80,092 -0.26(-0.39%)
Aug 02, 2023 66.22 66.65 65.79 65.92 45,780 -1.01(-1.51%)
Aug 01, 2023 66.80 67.11 66.67 66.93 208,038 -0.40(-0.60%)
Jul 31, 2023 66.87 67.33 66.77 67.33 69,900 +0.71(+1.07%)
Jul 28, 2023 66.52 66.92 66.29 66.62 122,501 +0.48(+0.73%)
Jul 27, 2023 66.67 66.93 66.03 66.14 69,645 -0.22(-0.33%)
Jul 26, 2023 66.20 66.70 65.96 66.35 62,044 -0.06(-0.09%)
Jul 25, 2023 65.33 66.74 65.33 66.41 87,136 +1.30(+2.00%)
Jul 24, 2023 65.12 65.46 64.80 65.11 163,671 +0.22(+0.33%)
Jul 21, 2023 65.14 65.14 64.35 64.89 137,529 -0.19(-0.29%)
Jul 20, 2023 65.39 65.74 64.73 65.08 49,937 -0.17(-0.26%)
Jul 19, 2023 65.40 65.47 64.98 65.25 172,235 -0.15(-0.23%)
Jul 18, 2023 64.45 65.63 64.45 65.39 53,115 +0.89(+1.38%)
Jul 17, 2023 64.15 64.64 63.99 64.51 121,627 +0.02(+0.03%)
Jul 14, 2023 65.38 65.38 64.14 64.49 75,841 -1.00(-1.53%)
Jul 13, 2023 65.52 65.61 65.09 65.49 34,737 +0.25(+0.39%)
Jul 12, 2023 65.09 65.69 65.09 65.24 93,284 +0.93(+1.44%)
Jul 11, 2023 63.87 64.38 63.66 64.31 69,086 +0.88(+1.39%)
Jul 10, 2023 63.14 63.76 63.09 63.43 49,654 -0.01(-0.02%)
Jul 07, 2023 61.96 64.00 61.96 63.44 81,906 +1.46(+2.35%)
Jul 06, 2023 61.93 62.19 61.01 61.99 132,240 -0.59(-0.95%)
Jul 05, 2023 63.62 63.62 62.58 62.58 337,716 -1.47(-2.30%)
Jul 03, 2023 63.35 64.44 63.35 64.05 158,092 +0.65(+1.03%)
Jun 30, 2023 63.49 63.59 62.86 63.40 74,057 +0.38(+0.60%)
Jun 29, 2023 62.02 63.02 61.82 63.02 77,384 +0.94(+1.51%)
Jun 28, 2023 62.17 62.17 61.59 62.09 41,502 -0.24(-0.38%)
Jun 27, 2023 61.35 62.36 61.11 62.32 56,208 +1.00(+1.63%)
Jun 26, 2023 60.55 61.52 60.55 61.32 162,920 +0.78(+1.30%)
Jun 23, 2023 60.14 60.61 59.72 60.54 113,812 -0.21(-0.34%)
Jun 22, 2023 60.64 60.79 60.06 60.75 63,870 -0.40(-0.66%)
Jun 21, 2023 60.72 61.49 60.61 61.15 169,700 +0.08(+0.13%)
Jun 20, 2023 61.30 61.30 60.59 61.07 627,845 -0.95(-1.53%)
Jun 16, 2023 62.29 62.29 61.67 62.02 203,133 -0.28(-0.46%)
Jun 15, 2023 61.46 62.40 61.45 62.30 246,976 +1.59(+2.61%)
May 08, 2023 61.42 61.53 60.49 60.72 314,523 -0.14(-0.23%)
May 05, 2023 60.00 61.09 60.00 60.85 250,629 +1.35(+2.27%)
May 04, 2023 60.24 60.35 59.20 59.50 217,243 -0.79(-1.32%)
May 03, 2023 61.23 61.56 60.27 60.29 348,237 -0.74(-1.22%)
May 02, 2023 61.01 61.11 59.64 61.04 174,485 -0.43(-0.70%)
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.