Materials Alphadex ETF FT (NY: FXZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	64.25	64.25	63.55	63.69	19,160	-0.43(-0.67%)
Nov 12, 2024	65.22	65.22	63.92	64.12	22,985	-1.53(-2.33%)
Nov 11, 2024	66.15	66.15	65.62	65.65	84,784	-0.41(-0.62%)
Nov 08, 2024	66.57	66.57	65.90	66.06	19,623	-0.79(-1.18%)
Nov 07, 2024	67.67	67.67	66.85	66.85	17,221	-0.59(-0.87%)
Nov 06, 2024	67.33	67.69	66.53	67.44	13,151	+2.64(+4.07%)
Nov 05, 2024	64.99	65.19	64.41	64.80	29,864	-1.06(-1.61%)
Nov 04, 2024	65.87	66.42	65.80	65.86	25,255	+0.41(+0.63%)
Nov 01, 2024	65.55	65.83	65.42	65.45	23,422	+0.08(+0.12%)
Oct 31, 2024	66.01	66.16	65.37	65.37	20,978	-0.66(-1.00%)
Oct 30, 2024	65.93	66.90	65.89	66.03	28,371	+0.05(+0.08%)
Oct 29, 2024	66.25	66.45	65.98	65.98	13,902	-0.43(-0.65%)
Oct 28, 2024	65.86	66.45	65.86	66.41	16,551	+0.83(+1.27%)
Oct 25, 2024	66.15	66.35	65.51	65.58	9,459	-0.63(-0.95%)
Oct 24, 2024	66.32	66.32	65.71	66.21	25,289	+0.09(+0.13%)
Oct 23, 2024	66.24	66.53	65.83	66.12	14,464	-0.43(-0.64%)
Oct 22, 2024	66.36	66.61	66.01	66.55	13,090	-0.45(-0.67%)
Oct 21, 2024	67.77	67.77	66.73	67.00	13,388	-0.64(-0.95%)
Oct 18, 2024	67.65	67.83	67.40	67.64	10,921	+0.18(+0.27%)
Oct 17, 2024	67.41	67.62	67.13	67.46	16,813	+0.28(+0.41%)
Oct 16, 2024	66.77	67.42	66.77	67.18	13,705	+0.63(+0.94%)
Oct 15, 2024	66.74	67.19	66.52	66.56	12,316	-0.49(-0.74%)
Oct 14, 2024	66.54	67.10	66.27	67.05	29,346	+0.15(+0.22%)
Oct 11, 2024	66.26	66.98	66.26	66.90	29,037	+0.82(+1.24%)
Oct 10, 2024	65.76	66.30	65.76	66.08	11,961	+0.02(+0.03%)
Oct 09, 2024	65.30	66.24	65.30	66.06	15,927	+0.65(+0.99%)
Oct 08, 2024	65.80	65.80	64.96	65.41	28,285	-1.02(-1.53%)
Oct 07, 2024	66.37	66.56	66.14	66.43	20,136	-0.20(-0.30%)
Oct 04, 2024	66.68	66.93	66.31	66.63	18,626	+0.63(+0.95%)
Oct 03, 2024	66.10	66.14	65.64	66.00	14,452	-0.64(-0.96%)
Oct 02, 2024	66.89	67.46	66.54	66.64	22,321	-0.38(-0.57%)
Oct 01, 2024	66.77	67.19	66.53	67.02	112,799	-0.02(-0.03%)
Sep 30, 2024	67.22	67.22	66.48	67.04	30,733	-0.41(-0.61%)
Sep 27, 2024	67.72	68.15	67.15	67.45	32,764	-0.03(-0.04%)
Sep 26, 2024	66.55	67.51	66.55	67.48	30,316	+1.83(+2.78%)
Sep 25, 2024	66.37	66.37	65.58	65.66	25,230	-0.70(-1.05%)
Sep 24, 2024	65.84	66.70	65.84	66.35	24,335	+1.32(+2.04%)
Sep 23, 2024	64.55	65.07	64.55	65.03	22,195	+0.68(+1.05%)
Sep 20, 2024	65.06	65.06	64.15	64.35	52,354	-0.94(-1.43%)
Sep 19, 2024	65.13	65.40	64.67	65.29	24,681	+1.47(+2.30%)
Sep 18, 2024	64.23	64.83	63.72	63.82	21,214	-0.13(-0.21%)
Sep 17, 2024	63.99	64.46	63.82	63.95	14,845	+0.34(+0.53%)
Sep 16, 2024	63.59	63.78	63.26	63.61	17,600	+0.22(+0.35%)
Sep 13, 2024	62.63	63.71	62.63	63.39	34,040	+1.17(+1.89%)
Sep 12, 2024	61.79	62.26	61.67	62.22	37,685	+0.59(+0.95%)
Sep 11, 2024	61.20	61.66	60.03	61.63	36,120	+0.62(+1.01%)
Sep 10, 2024	61.72	61.72	60.70	61.02	66,089	-0.55(-0.89%)
Sep 09, 2024	61.31	62.07	61.31	61.56	27,870	+0.63(+1.03%)
Sep 06, 2024	61.75	62.10	60.90	60.94	34,524	-0.80(-1.29%)
Sep 05, 2024	62.58	62.58	61.68	61.73	24,017	-0.64(-1.02%)
Sep 04, 2024	63.09	63.55	62.16	62.37	33,463	-0.60(-0.95%)

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.