FXZ
Materials Alphadex First Trust
$35.75
0.01 (0.03%)
FXZ Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
FXZ Stock Predictions, Articles, and Materials Alphadex First Trust News
5 Cyclical Sector ETFs to Tackle Trump & the Fed
Here's why these cyclical sector ETFs are our bets of the hour.
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!
