First Trust Materials AlphaDEX Fund (FXZ)
NYSEARCA: FXZ · Real-Time Price · USD
59.82
+0.08 (0.13%)
At close: Jul 18, 2025, 4:00 PM
59.82
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
FXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 56.45 | 56.79 | 56.26 | 56.32 | 56.09 | -0.21% | 27,911 |
| Jun 17, 2025 | 56.62 | 56.90 | 56.38 | 56.44 | 56.21 | -0.67% | 28,097 |
| Jun 16, 2025 | 56.91 | 57.16 | 56.68 | 56.82 | 56.59 | 0.87% | 17,485 |
| Jun 13, 2025 | 56.21 | 56.90 | 56.14 | 56.33 | 56.10 | -0.49% | 27,681 |
| Jun 12, 2025 | 56.41 | 56.82 | 56.33 | 56.61 | 56.38 | -0.19% | 32,122 |
| Jun 11, 2025 | 57.00 | 57.00 | 56.48 | 56.72 | 56.49 | -0.65% | 35,008 |
| Jun 10, 2025 | 56.80 | 57.15 | 56.69 | 57.09 | 56.86 | 0.95% | 13,609 |
| Jun 9, 2025 | 56.17 | 56.93 | 56.17 | 56.55 | 56.32 | 1.24% | 28,898 |
| Jun 6, 2025 | 55.90 | 56.14 | 55.72 | 55.86 | 55.63 | 0.41% | 20,225 |
| Jun 5, 2025 | 56.09 | 56.09 | 55.56 | 55.63 | 55.41 | -0.25% | 31,892 |
| Jun 4, 2025 | 55.77 | 55.98 | 55.74 | 55.77 | 55.54 | 0.25% | 108,244 |
| Jun 3, 2025 | 54.71 | 55.67 | 54.41 | 55.63 | 55.41 | 1.39% | 33,131 |
| Jun 2, 2025 | 55.06 | 55.06 | 54.44 | 54.87 | 54.65 | 1.31% | 51,619 |
| May 30, 2025 | 54.14 | 54.26 | 53.64 | 54.16 | 53.94 | -0.51% | 38,045 |
| May 29, 2025 | 54.58 | 54.58 | 53.90 | 54.44 | 54.22 | 0.24% | 46,693 |
| May 28, 2025 | 55.04 | 55.04 | 54.20 | 54.31 | 54.09 | -1.18% | 38,453 |
| May 27, 2025 | 54.37 | 54.98 | 54.22 | 54.96 | 54.74 | 2.02% | 19,013 |
| May 23, 2025 | 53.31 | 54.01 | 53.16 | 53.87 | 53.65 | 0.20% | 40,381 |
| May 22, 2025 | 53.88 | 54.02 | 53.42 | 53.76 | 53.54 | -0.39% | 27,995 |
| May 21, 2025 | 54.60 | 54.79 | 53.96 | 53.97 | 53.75 | -1.77% | 24,706 |
| May 20, 2025 | 55.11 | 55.18 | 54.75 | 54.94 | 54.72 | -0.29% | 17,492 |
| May 19, 2025 | 54.48 | 55.12 | 54.38 | 55.10 | 54.88 | 0.07% | 27,637 |
| May 16, 2025 | 54.41 | 55.06 | 54.17 | 55.06 | 54.84 | 1.01% | 13,226 |
| May 15, 2025 | 54.02 | 54.58 | 53.85 | 54.51 | 54.29 | 0.20% | 27,667 |
| May 14, 2025 | 54.76 | 54.76 | 54.18 | 54.40 | 54.18 | -1.00% | 27,038 |
| May 13, 2025 | 55.14 | 55.33 | 54.95 | 54.95 | 54.73 | -0.07% | 13,051 |
| May 12, 2025 | 55.03 | 55.10 | 54.77 | 54.99 | 54.77 | 3.46% | 7,205 |
| May 9, 2025 | 52.91 | 53.19 | 52.85 | 53.15 | 52.94 | 0.26% | 23,381 |
| May 8, 2025 | 52.80 | 53.47 | 52.54 | 53.01 | 52.80 | 1.33% | 13,828 |
| May 7, 2025 | 52.65 | 52.65 | 52.08 | 52.32 | 52.10 | -0.94% | 14,432 |