First Trust Materials AlphaDEX Fund (FXZ)
NYSEARCA: FXZ · Real-Time Price · USD
63.37
+0.64 (1.02%)
Oct 8, 2025, 9:30 AM EDT - Market open
FXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 63.32 | 63.32 | 62.42 | 62.73 | 62.73 | -0.46% | 10,291 |
| Oct 6, 2025 | 63.29 | 63.45 | 63.02 | 63.02 | 63.02 | 0.11% | 8,577 |
| Oct 3, 2025 | 62.76 | 63.30 | 62.76 | 62.95 | 62.95 | 0.57% | 5,594 |
| Oct 2, 2025 | 61.96 | 62.61 | 61.88 | 62.60 | 62.60 | 1.40% | 16,706 |
| Oct 1, 2025 | 61.48 | 62.02 | 61.48 | 61.73 | 61.73 | 0.23% | 76,375 |
| Sep 30, 2025 | 61.27 | 61.64 | 60.90 | 61.59 | 61.59 | 0.44% | 10,367 |
| Sep 29, 2025 | 62.33 | 62.33 | 61.14 | 61.32 | 61.32 | -0.20% | 11,207 |
| Sep 26, 2025 | 60.53 | 61.57 | 60.53 | 61.44 | 61.44 | 2.03% | 8,074 |
| Sep 25, 2025 | 60.55 | 60.96 | 60.22 | 60.22 | 60.22 | -1.71% | 28,646 |
| Sep 24, 2025 | 61.72 | 62.01 | 61.27 | 61.27 | 60.96 | -0.66% | 7,617 |
| Sep 23, 2025 | 62.10 | 62.46 | 61.57 | 61.68 | 61.37 | -0.34% | 13,271 |
| Sep 22, 2025 | 61.91 | 61.97 | 61.50 | 61.89 | 61.57 | 0.02% | 13,727 |
| Sep 19, 2025 | 62.25 | 62.25 | 61.79 | 61.88 | 61.56 | -0.45% | 5,394 |
| Sep 18, 2025 | 62.09 | 62.34 | 61.84 | 62.16 | 61.84 | 0.21% | 8,806 |
| Sep 17, 2025 | 62.40 | 63.53 | 61.85 | 62.03 | 61.71 | -0.46% | 9,728 |
| Sep 16, 2025 | 62.65 | 62.65 | 62.14 | 62.32 | 62.00 | -0.16% | 14,547 |
| Sep 15, 2025 | 62.45 | 62.80 | 62.39 | 62.42 | 62.10 | 0.06% | 60,100 |
| Sep 12, 2025 | 62.63 | 62.63 | 62.35 | 62.38 | 62.06 | -0.83% | 19,214 |
| Sep 11, 2025 | 61.55 | 62.90 | 61.55 | 62.90 | 62.58 | 2.18% | 22,046 |
| Sep 10, 2025 | 61.20 | 61.78 | 61.20 | 61.56 | 61.25 | 0.74% | 12,395 |
| Sep 9, 2025 | 61.94 | 61.94 | 60.93 | 61.11 | 60.79 | -1.53% | 9,166 |
| Sep 8, 2025 | 62.29 | 62.29 | 61.38 | 62.05 | 61.74 | 0.10% | 18,112 |
| Sep 5, 2025 | 61.63 | 62.44 | 61.29 | 61.99 | 61.67 | 1.32% | 32,793 |
| Sep 4, 2025 | 60.54 | 61.18 | 60.12 | 61.18 | 60.87 | 0.71% | 18,729 |
| Sep 3, 2025 | 61.40 | 61.47 | 60.61 | 60.75 | 60.44 | -0.75% | 31,464 |
| Sep 2, 2025 | 60.87 | 61.24 | 60.71 | 61.21 | 60.90 | -0.79% | 19,376 |
| Aug 29, 2025 | 61.59 | 61.88 | 61.44 | 61.70 | 61.39 | 0.40% | 31,794 |
| Aug 28, 2025 | 61.63 | 61.74 | 60.88 | 61.46 | 61.14 | -0.07% | 51,672 |
| Aug 27, 2025 | 61.01 | 61.52 | 61.01 | 61.50 | 61.19 | 0.37% | 155,342 |
| Aug 26, 2025 | 61.06 | 61.48 | 61.06 | 61.27 | 60.96 | 0.23% | 19,949 |
| Aug 25, 2025 | 61.30 | 61.30 | 61.05 | 61.13 | 60.82 | -0.26% | 16,773 |
| Aug 22, 2025 | 59.34 | 61.42 | 59.34 | 61.29 | 60.98 | 3.43% | 13,767 |
| Aug 21, 2025 | 58.86 | 59.40 | 58.86 | 59.26 | 58.96 | 0.34% | 5,680 |
| Aug 20, 2025 | 59.01 | 59.23 | 58.94 | 59.06 | 58.76 | 0.15% | 7,122 |
| Aug 19, 2025 | 59.02 | 59.38 | 58.86 | 58.97 | 58.67 | -0.15% | 9,602 |
| Aug 18, 2025 | 59.28 | 59.28 | 58.95 | 59.06 | 58.76 | -0.46% | 28,984 |
| Aug 15, 2025 | 59.75 | 59.75 | 59.25 | 59.33 | 59.03 | -0.35% | 8,788 |
| Aug 14, 2025 | 59.36 | 59.54 | 59.08 | 59.54 | 59.24 | -0.98% | 16,823 |
| Aug 13, 2025 | 59.08 | 60.13 | 58.84 | 60.13 | 59.82 | 2.56% | 32,087 |
| Aug 12, 2025 | 57.67 | 58.63 | 57.59 | 58.63 | 58.33 | 2.02% | 9,359 |
| Aug 11, 2025 | 57.75 | 57.88 | 57.21 | 57.47 | 57.18 | -0.38% | 10,256 |
| Aug 8, 2025 | 58.14 | 58.14 | 57.62 | 57.69 | 57.40 | -0.09% | 6,628 |
| Aug 7, 2025 | 58.03 | 58.03 | 57.31 | 57.74 | 57.45 | 0.62% | 24,295 |
| Aug 6, 2025 | 58.01 | 58.01 | 57.34 | 57.39 | 57.09 | -1.03% | 13,158 |
| Aug 5, 2025 | 57.33 | 58.03 | 57.33 | 57.98 | 57.68 | 1.74% | 16,639 |
| Aug 4, 2025 | 56.80 | 57.08 | 56.77 | 56.99 | 56.70 | 1.42% | 13,545 |
| Aug 1, 2025 | 55.88 | 56.40 | 55.67 | 56.19 | 55.90 | -2.22% | 27,543 |
| Jul 31, 2025 | 57.98 | 57.98 | 57.36 | 57.46 | 57.17 | -1.55% | 41,929 |
| Jul 30, 2025 | 59.68 | 59.68 | 58.14 | 58.37 | 58.07 | -2.78% | 17,106 |
| Jul 29, 2025 | 60.26 | 60.30 | 59.61 | 60.04 | 59.73 | -0.32% | 9,224 |