Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

66.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 66.21 66.66 66.21 66.40 31,825 -0.10(-0.16%)
Feb 23, 2024 66.17 66.66 66.00 66.50 18,140 +0.50(+0.76%)
Feb 22, 2024 65.37 66.10 65.33 66.00 21,035 +0.83(+1.27%)
Feb 21, 2024 64.76 65.21 64.63 65.17 35,202 +0.23(+0.35%)
Feb 20, 2024 65.18 65.19 64.70 64.94 50,732 -1.00(-1.52%)
Feb 16, 2024 65.61 66.50 65.61 65.94 21,116 +0.24(+0.37%)
Feb 15, 2024 64.38 65.91 64.30 65.70 131,023 +1.64(+2.56%)
Feb 14, 2024 63.94 64.16 63.49 64.06 87,631 +0.49(+0.77%)
Feb 13, 2024 65.39 65.39 63.07 63.57 74,115 -3.33(-4.98%)
Feb 12, 2024 66.33 67.41 66.33 66.90 31,263 +0.67(+1.01%)
Feb 09, 2024 65.99 66.23 65.77 66.23 31,384 +0.25(+0.38%)
Feb 08, 2024 65.92 66.16 65.57 65.98 72,130 -0.08(-0.12%)
Feb 07, 2024 65.57 66.19 65.48 66.06 34,099 +0.66(+1.01%)
Feb 06, 2024 64.96 65.64 64.82 65.40 56,673 +0.38(+0.58%)
Feb 05, 2024 65.32 65.45 64.77 65.02 78,676 -1.34(-2.02%)
Feb 02, 2024 66.38 66.66 65.64 66.36 92,260 -0.62(-0.93%)
Feb 01, 2024 66.49 66.98 66.03 66.98 103,318 +0.90(+1.36%)
Jan 31, 2024 66.96 67.46 66.08 66.08 42,586 -0.83(-1.24%)
Jan 30, 2024 66.33 67.15 66.32 66.91 46,968 +0.28(+0.42%)
Jan 29, 2024 66.29 66.63 65.70 66.63 48,428 +0.38(+0.57%)
Jan 26, 2024 66.28 66.80 66.11 66.25 69,809 +0.22(+0.33%)
Jan 25, 2024 66.02 66.28 65.41 66.03 55,208 +0.51(+0.78%)
Jan 24, 2024 66.45 66.61 65.52 65.52 73,897 -0.61(-0.92%)
Jan 23, 2024 66.21 66.78 65.97 66.13 38,242 +0.40(+0.61%)
Jan 22, 2024 65.07 65.81 65.07 65.73 60,984 +0.52(+0.80%)
Jan 19, 2024 65.05 65.25 64.49 65.21 59,425 +0.12(+0.18%)
Jan 18, 2024 65.10 65.10 64.52 65.09 50,726 +0.30(+0.46%)
Jan 17, 2024 64.78 65.08 64.63 64.79 63,924 -0.78(-1.19%)
Jan 16, 2024 65.92 65.92 65.21 65.57 70,698 -0.64(-0.97%)
Jan 12, 2024 66.95 67.01 66.05 66.21 38,783 -0.24(-0.36%)
Jan 11, 2024 66.52 66.66 65.96 66.45 29,910 -0.23(-0.34%)
Jan 10, 2024 66.69 66.80 66.28 66.68 30,890 -0.19(-0.29%)
Jan 09, 2024 67.31 67.31 66.79 66.88 43,453 -1.02(-1.50%)
Jan 08, 2024 67.25 67.92 66.93 67.89 100,653 +0.33(+0.49%)
Jan 05, 2024 67.16 68.08 67.16 67.56 50,192 +0.16(+0.24%)
Jan 04, 2024 67.97 68.09 67.32 67.40 71,849 -0.59(-0.87%)
Jan 03, 2024 67.88 68.59 67.33 67.99 46,610 -0.91(-1.32%)
Jan 02, 2024 68.55 69.38 68.55 68.90 105,611 -0.06(-0.09%)
Dec 29, 2023 69.46 69.46 68.78 68.96 18,732 -0.59(-0.85%)
Dec 28, 2023 69.79 69.97 69.48 69.55 26,896 -0.44(-0.63%)
Dec 27, 2023 69.95 70.22 69.81 69.99 17,617 -0.01(-0.01%)
Dec 26, 2023 69.75 70.20 69.66 70.00 12,151 +0.44(+0.63%)
Dec 22, 2023 69.36 69.83 69.34 69.56 14,845 +0.43(+0.62%)
Dec 21, 2023 68.76 69.14 68.66 69.13 52,421 +0.96(+1.40%)
Dec 20, 2023 68.96 69.36 68.16 68.17 43,209 -1.16(-1.68%)
Dec 19, 2023 68.89 69.41 68.89 69.34 19,100 +0.90(+1.31%)
Dec 18, 2023 68.91 68.99 68.42 68.44 60,932 +1.14(+1.69%)
Dec 15, 2023 67.44 67.91 67.16 67.31 76,858 -0.09(-0.13%)
Dec 14, 2023 66.11 67.76 66.11 67.40 109,752 +1.83(+2.79%)
Dec 13, 2023 63.21 65.59 63.21 65.57 40,999 +2.21(+3.49%)
Dec 12, 2023 64.04 64.04 63.25 63.36 27,140 -0.72(-1.13%)
Dec 11, 2023 63.66 64.09 63.55 64.08 58,658 +0.11(+0.17%)
Dec 08, 2023 63.88 64.71 63.80 63.97 37,434 -0.01(-0.02%)
Dec 07, 2023 63.59 63.98 63.58 63.98 118,202 +0.57(+0.89%)
Dec 06, 2023 63.80 64.31 63.39 63.42 37,289 +0.04(+0.06%)
Dec 05, 2023 64.21 64.21 63.38 63.38 43,275 -1.26(-1.96%)
Dec 04, 2023 64.51 65.25 64.51 64.64 54,769 -0.47(-0.72%)
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.