First Trust Materials AlphaDEX Fund (FXZ)
NYSEARCA: FXZ · Real-Time Price · USD
61.70
+0.24 (0.40%)
At close: Aug 29, 2025, 4:00 PM
61.70
0.00 (0.00%)
After-hours: Aug 29, 2025, 8:00 PM EDT
FXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 61.59 | 61.88 | 61.44 | 61.57 | - | 0.19% | 30,491 |
| Aug 28, 2025 | 61.63 | 61.74 | 60.88 | 61.46 | 61.46 | -0.07% | 51,672 |
| Aug 27, 2025 | 61.01 | 61.52 | 61.01 | 61.50 | 61.50 | 0.37% | 155,342 |
| Aug 26, 2025 | 61.06 | 61.48 | 61.06 | 61.27 | 61.27 | 0.23% | 19,949 |
| Aug 25, 2025 | 61.30 | 61.30 | 61.05 | 61.13 | 61.13 | -0.26% | 16,773 |
| Aug 22, 2025 | 59.34 | 61.42 | 59.34 | 61.29 | 61.29 | 3.43% | 13,767 |
| Aug 21, 2025 | 58.86 | 59.40 | 58.86 | 59.26 | 59.26 | 0.34% | 5,680 |
| Aug 20, 2025 | 59.01 | 59.23 | 58.94 | 59.06 | 59.06 | 0.15% | 7,122 |
| Aug 19, 2025 | 59.02 | 59.38 | 58.86 | 58.97 | 58.97 | -0.15% | 9,602 |
| Aug 18, 2025 | 59.28 | 59.28 | 58.95 | 59.06 | 59.06 | -0.46% | 28,984 |
| Aug 15, 2025 | 59.75 | 59.75 | 59.25 | 59.33 | 59.33 | -0.35% | 8,788 |
| Aug 14, 2025 | 59.36 | 59.54 | 59.08 | 59.54 | 59.54 | -0.98% | 16,823 |
| Aug 13, 2025 | 59.08 | 60.13 | 58.84 | 60.13 | 60.13 | 2.56% | 32,087 |
| Aug 12, 2025 | 57.67 | 58.63 | 57.59 | 58.63 | 58.63 | 2.02% | 9,359 |
| Aug 11, 2025 | 57.75 | 57.88 | 57.21 | 57.47 | 57.47 | -0.38% | 10,256 |
| Aug 8, 2025 | 58.14 | 58.14 | 57.62 | 57.69 | 57.69 | -0.09% | 6,628 |
| Aug 7, 2025 | 58.03 | 58.03 | 57.31 | 57.74 | 57.74 | 0.62% | 24,295 |
| Aug 6, 2025 | 58.01 | 58.01 | 57.34 | 57.39 | 57.39 | -1.03% | 13,158 |
| Aug 5, 2025 | 57.33 | 58.03 | 57.33 | 57.98 | 57.98 | 1.74% | 16,639 |
| Aug 4, 2025 | 56.80 | 57.08 | 56.77 | 56.99 | 56.99 | 1.42% | 13,545 |
| Aug 1, 2025 | 55.88 | 56.40 | 55.67 | 56.19 | 56.19 | -2.22% | 27,543 |
| Jul 31, 2025 | 57.98 | 57.98 | 57.36 | 57.46 | 57.46 | -1.55% | 41,929 |
| Jul 30, 2025 | 59.68 | 59.68 | 58.14 | 58.37 | 58.37 | -2.78% | 17,106 |
| Jul 29, 2025 | 60.26 | 60.30 | 59.61 | 60.04 | 60.04 | -0.32% | 9,224 |
| Jul 28, 2025 | 60.90 | 60.90 | 60.15 | 60.23 | 60.23 | -1.30% | 14,792 |
| Jul 25, 2025 | 60.42 | 61.03 | 60.17 | 61.02 | 61.02 | 1.20% | 9,007 |
| Jul 24, 2025 | 60.97 | 60.97 | 60.05 | 60.30 | 60.30 | -2.07% | 10,988 |
| Jul 23, 2025 | 61.46 | 61.92 | 61.43 | 61.57 | 61.57 | 0.68% | 12,033 |
| Jul 22, 2025 | 60.16 | 61.17 | 60.16 | 61.16 | 61.16 | 1.74% | 12,234 |
| Jul 21, 2025 | 60.41 | 60.62 | 59.99 | 60.11 | 60.11 | 0.48% | 7,443 |
| Jul 18, 2025 | 60.12 | 60.12 | 59.51 | 59.82 | 59.82 | 0.13% | 6,413 |
| Jul 17, 2025 | 58.94 | 59.88 | 58.94 | 59.74 | 59.74 | 1.23% | 10,040 |
| Jul 16, 2025 | 59.15 | 59.15 | 58.43 | 59.02 | 59.02 | 0.21% | 10,369 |
| Jul 15, 2025 | 60.29 | 60.46 | 58.89 | 58.89 | 58.89 | -1.87% | 29,828 |
| Jul 14, 2025 | 60.23 | 60.24 | 59.69 | 60.01 | 60.01 | -0.48% | 17,513 |
| Jul 11, 2025 | 60.26 | 60.42 | 59.99 | 60.30 | 60.30 | -0.64% | 17,366 |
| Jul 10, 2025 | 60.44 | 61.11 | 60.39 | 60.69 | 60.69 | 1.13% | 23,930 |
| Jul 9, 2025 | 59.91 | 60.10 | 59.43 | 60.01 | 60.01 | 0.67% | 17,592 |
| Jul 8, 2025 | 59.27 | 59.93 | 59.27 | 59.61 | 59.61 | 0.93% | 33,747 |
| Jul 7, 2025 | 59.29 | 59.58 | 58.68 | 59.06 | 59.06 | -1.12% | 18,304 |
| Jul 3, 2025 | 59.94 | 59.94 | 59.62 | 59.73 | 59.73 | -0.13% | 7,105 |
| Jul 2, 2025 | 58.77 | 59.81 | 58.71 | 59.81 | 59.81 | 2.38% | 24,285 |
| Jul 1, 2025 | 56.96 | 58.92 | 56.96 | 58.42 | 58.42 | 2.58% | 37,603 |
| Jun 30, 2025 | 57.06 | 57.09 | 56.70 | 56.95 | 56.95 | -0.07% | 24,018 |
| Jun 27, 2025 | 57.12 | 57.27 | 56.66 | 56.99 | 56.99 | -0.37% | 8,766 |
| Jun 26, 2025 | 56.62 | 57.42 | 56.62 | 57.20 | 57.20 | 1.13% | 12,039 |
| Jun 25, 2025 | 56.88 | 56.88 | 56.54 | 56.56 | 56.33 | -0.77% | 25,393 |
| Jun 24, 2025 | 56.60 | 57.13 | 56.52 | 57.00 | 56.77 | 0.85% | 15,073 |
| Jun 23, 2025 | 55.85 | 56.53 | 55.79 | 56.52 | 56.29 | 0.95% | 65,653 |
| Jun 20, 2025 | 56.62 | 56.62 | 55.80 | 55.99 | 55.76 | -0.59% | 22,135 |