Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
First Trust Materials AlphaDEX Fund (FXZ)
First Trust Materials AlphaDEX Fund (FXZ) Historical

FXZ First Trust Materials AlphaDEX Fund

60.3375

0.5775 (0.97%)

Last Updated: 10:58:52

Delayed by 15 minutes

FXZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 16 2025	59.76	0.33	0.56%	59.46	59.825	59.40	23,715
Jan 15 2025	59.43	0.55	0.93%	59.82	59.82	59.245	90,356
Jan 14 2025	58.88	0.74	1.27%	58.76	58.925	58.38	34,463
Jan 13 2025	58.14	1.61	2.85%	56.24	58.16	56.24	25,600
Jan 10 2025	56.5263	-0.30	-0.53%	56.53	56.72	56.2588	44,434
Jan 08 2025	56.83	-0.50	-0.87%	57.16	57.16	56.5167	21,775
Jan 07 2025	57.3293	0.15	0.26%	57.24	57.96	56.9804	51,049
Jan 06 2025	57.18	1.03	1.83%	56.66	57.5699	56.66	34,843
Jan 03 2025	56.15	0.01	0.02%	56.27	56.34	55.7257	66,344
Jan 02 2025	56.14	-0.67	-1.18%	57.31	57.41	56.075	47,673
Dec 31 2024	56.81	0.63	1.12%	56.40	56.96	56.33	52,846
Dec 30 2024	56.18	-0.58	-1.02%	56.37	56.40	55.79	46,139
Dec 27 2024	56.76	-0.40	-0.70%	56.78	57.43	56.47	36,501
Dec 26 2024	57.16	-0.10	-0.17%	57.02	57.2886	56.80	24,992
Dec 24 2024	57.26	0.33	0.58%	56.92	57.26	56.68	16,445
Dec 23 2024	56.93	0.12	0.21%	56.67	56.995	56.2601	33,927
Dec 20 2024	56.81	0.40	0.71%	56.16	57.266	56.16	99,671
Dec 19 2024	56.41	-0.58	-1.02%	57.31	57.56	56.37	184,685
Dec 18 2024	56.99	-1.93	-3.28%	58.94	59.08	56.97	32,817
Dec 17 2024	58.92	-0.64	-1.07%	59.22	59.5371	58.83	39,795
Dec 16 2024	59.56	-0.85	-1.41%	60.14	60.155	59.53	30,934
Dec 13 2024	60.41	-1.22	-1.98%	61.09	61.09	60.11	16,614
Dec 12 2024	61.63	-0.78	-1.25%	62.26	62.26	61.50	67,580
Dec 11 2024	62.41	-0.49	-0.78%	63.13	63.13	62.40	26,414
Dec 10 2024	62.90	-1.24	-1.93%	64.01	64.01	62.65	34,578
Dec 09 2024	64.14	0.81	1.28%	64.04	65.04	64.04	27,915
Dec 06 2024	63.33	-0.43	-0.67%	63.96	64.065	63.1398	16,527
Dec 05 2024	63.76	-1.00	-1.54%	64.59	64.59	63.57	22,614
Dec 04 2024	64.76	-0.82	-1.25%	65.51	65.51	64.54	49,987
Dec 03 2024	65.58	-0.45	-0.68%	66.14	66.14	65.5403	31,451
Dec 02 2024	66.03	0.32	0.49%	65.85	66.14	65.63	14,145
Nov 29 2024	65.7067	0.36	0.55%	65.53	65.86	65.53	5,984
Nov 27 2024	65.35	0.16	0.25%	65.37	65.91	65.19	19,720
Nov 26 2024	65.19	-0.72	-1.09%	65.84	65.84	65.10	39,843
Nov 25 2024	65.91	0.55	0.84%	65.59	66.25	65.59	60,322
Nov 22 2024	65.36	0.51	0.79%	64.87	65.4571	64.87	26,472
Nov 21 2024	64.85	0.98	1.53%	64.09	65.02	63.89	16,567
Nov 20 2024	63.87	0.52	0.82%	63.32	64.16	63.32	28,466
Nov 19 2024	63.35	-0.13	-0.20%	62.91	63.39	62.80	23,328
Nov 18 2024	63.48	0.50	0.79%	63.21	63.49	63.21	26,546
Nov 15 2024	62.98	-0.03	-0.05%	63.08	63.49	62.83	79,298
Nov 14 2024	63.01	-0.68	-1.07%	63.70	63.70	62.85	55,096
Nov 13 2024	63.69	-0.43	-0.67%	64.25	64.25	63.55	18,976
Nov 12 2024	64.12	-1.53	-2.33%	65.22	65.22	63.9235	22,860
Nov 11 2024	65.65	-0.41	-0.62%	66.15	66.15	65.62	84,584
Nov 08 2024	66.06	-0.79	-1.18%	66.57	66.57	65.90	19,477
Nov 07 2024	66.85	-0.59	-0.87%	67.67	67.67	66.85	17,101
Nov 06 2024	67.44	2.64	4.07%	67.33	67.69	66.5265	12,940
Nov 05 2024	64.80	-1.06	-1.61%	64.99	65.19	64.41	29,683
Nov 04 2024	65.86	0.41	0.63%	65.87	66.42	65.795	25,255
Nov 01 2024	65.45	0.08	0.12%	65.55	65.87	65.42	23,422
Oct 31 2024	65.37	-0.66	-1.00%	66.01	66.16	65.37	20,978
Oct 30 2024	66.03	0.05	0.08%	65.93	66.90	65.8904	28,371
Oct 29 2024	65.98	-0.43	-0.65%	66.25	66.45	65.93	13,902
Oct 28 2024	66.41	0.83	1.27%	65.86	66.45	65.86	16,551
Oct 25 2024	65.58	-0.63	-0.95%	66.15	66.35	65.5099	9,459
Oct 24 2024	66.21	0.09	0.13%	66.32	66.32	65.71	25,289
Oct 23 2024	66.1227	-0.43	-0.64%	66.24	66.53	65.825	14,464
Oct 22 2024	66.55	-0.45	-0.67%	66.92	66.92	66.01	13,090
Oct 21 2024	66.9974	-0.64	-0.95%	67.77	67.77	66.73	13,388

First Trust Materials Al...

Kingdom of Belgium

International Bank for R...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions