Materials Alphadex ETF FT (NY: FXZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)