FXZ

Materials Alphadex First Trust

$35.75 0.01 (0.03%)
11:09 EDT FXZ Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.43 (1.21%)
P/E:       -
Market Cap:       336.05M
EPS:       -
Volume:       1,211
Day's Range:       35.72 - 35.92
52wk Range:       31.35 - 44.63
Previous Close:       35.74
Historical Data for FXZ
Date Open High Low Volume Close Change %
05/23/19 36.05 36.06 35.59 16,415 35.74 -0.70   -1.92%
05/22/19 36.73 36.86 36.44 17,161 36.44 -0.52   -1.41%
05/21/19 36.48 37.00 36.48 9,373 36.96 0.67   1.85%
05/20/19 36.53 36.53 36.23 18,020 36.29 -0.41   -1.12%
05/17/19 37.03 37.10 36.64 17,700 36.70 -0.47   -1.26%
05/16/19 37.08 37.39 37.08 42,143 37.17 0.21   0.57%
05/15/19 36.61 37.06 36.59 14,138 36.96 0.00   0.00%
05/14/19 36.79 37.10 36.69 48,965 36.96 0.42   1.15%
05/13/19 36.87 36.87 36.39 8,352 36.53 -1.18   -3.13%
05/10/19 37.45 37.87 37.04 18,400 37.71 0.21   0.56%
05/09/19 37.22 37.62 36.95 16,346 37.50 -0.07   -0.19%
05/08/19 37.71 37.81 37.57 14,225 37.57 -0.27   -0.71%
05/07/19 38.05 38.09 37.58 16,538 37.84 -0.56   -1.46%
05/06/19 38.09 38.48 38.00 38,316 38.40 -0.50   -1.29%
05/03/19 38.20 38.90 38.20 20,600 38.90 0.93   2.45%
05/02/19 38.03 38.10 37.75 140,585 37.97 -0.23   -0.60%
05/01/19 38.95 38.95 38.20 77,094 38.20 -0.56   -1.44%
04/30/19 38.94 38.94 38.58 8,904 38.76 -0.10   -0.26%
04/29/19 38.72 38.87 38.71 13,283 38.85 0.10   0.26%
04/26/19 38.44 38.89 38.44 20,000 38.75 0.28   0.73%
04/25/19 38.95 38.95 38.46 31,928 38.47 -0.61   -1.56%
04/24/19 39.39 39.39 39.08 14,899 39.08 -0.38   -0.96%
04/23/19 39.10 39.53 39.09 12,899 39.46 0.39   1.00%
04/22/19 39.19 39.19 39.01 11,733 39.07 -0.23   -0.59%
04/18/19 39.33 39.41 39.13 24,800 39.30 -0.03   -0.08%
04/17/19 39.67 39.86 39.32 8,487 39.33 -0.21   -0.53%
04/16/19 39.28 39.54 39.28 21,317 39.54 -0.00   0.00%
04/15/19 39.64 39.71 39.46 14,783 39.54 -0.07   -0.18%
04/12/19 39.51 39.70 39.34 16,100 39.61 0.44   1.12%
04/11/19 39.20 39.28 39.00 36,420 39.17 0.03   0.08%
04/10/19 39.13 39.20 38.81 86,674 39.14 0.14   0.36%
04/09/19 39.44 39.44 38.99 17,263 39.00 -0.67   -1.69%
04/08/19 39.63 39.71 39.52 14,721 39.67 0.01   0.03%
04/05/19 39.53 39.78 39.53 17,700 39.66 0.18   0.46%
04/04/19 39.21 39.50 39.16 20,713 39.48 0.34   0.87%
04/03/19 39.00 39.32 39.00 31,380 39.14 0.43   1.11%
04/02/19 38.73 38.81 38.57 32,385 38.71 -0.06   -0.15%
04/01/19 38.35 38.79 38.35 92,256 38.77 0.78   2.05%
03/29/19 37.96 38.09 37.86 10,200 37.99 0.38   1.01%
03/28/19 37.36 37.61 37.26 9,044 37.61 0.38   1.02%
03/27/19 37.23 37.41 37.13 7,831 37.23 0.01   0.03%
03/26/19 37.14 37.31 36.92 9,889 37.22 0.34   0.92%
03/25/19 36.79 37.17 36.79 24,364 36.88 0.05   0.14%
03/22/19 37.94 37.94 36.83 23,300 36.83 -1.38   -3.61%
03/21/19 37.53 38.33 37.53 16,731 38.21 0.46   1.22%
03/20/19 37.71 37.95 37.36 8,771 37.75 -0.24   -0.63%
03/19/19 38.36 38.51 37.90 13,014 37.99 -0.17   -0.45%
03/18/19 37.92 38.18 37.82 12,529 38.16 0.34   0.90%
03/15/19 38.04 38.04 37.78 7,700 37.82 -0.06   -0.16%
03/14/19 38.22 38.22 37.85 22,636 37.88 -0.45   -1.17%
03/13/19 38.31 38.55 38.31 56,337 38.33 0.12   0.31%
03/12/19 38.28 38.33 38.21 28,586 38.21 0.08   0.21%
03/11/19 37.60 38.13 37.60 19,017 38.13 0.61   1.63%
03/08/19 37.44 37.56 37.28 12,200 37.52 -0.27   -0.71%
03/07/19 38.15 38.15 37.59 29,652 37.79 -0.41   -1.07%
03/06/19 38.48 38.63 38.20 17,630 38.20 -0.27   -0.70%
03/05/19 38.77 38.77 38.46 26,408 38.47 -0.31   -0.80%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!