First Trust Materials AlphaDEX Fund (FXZ)
NYSEARCA: FXZ · Real-Time Price · USD
55.94
-0.72 (-1.28%)
Mar 21, 2025, 4:00 PM EST - Market closed
FXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 55.74 | 55.96 | 55.28 | 55.94 | 55.94 | -1.28% | 30,103 |
| Mar 20, 2025 | 56.84 | 57.01 | 56.46 | 56.66 | 56.66 | -0.82% | 15,757 |
| Mar 19, 2025 | 57.07 | 57.28 | 56.61 | 57.13 | 57.13 | 0.19% | 17,866 |
| Mar 18, 2025 | 57.15 | 57.15 | 56.83 | 57.02 | 57.02 | -0.07% | 17,958 |
| Mar 17, 2025 | 56.61 | 57.28 | 56.61 | 57.06 | 57.06 | 0.78% | 17,399 |
| Mar 14, 2025 | 56.00 | 56.68 | 56.00 | 56.62 | 56.62 | 2.43% | 20,469 |
| Mar 13, 2025 | 55.43 | 56.26 | 54.81 | 55.28 | 55.28 | -0.20% | 20,806 |
| Mar 12, 2025 | 56.23 | 56.23 | 55.27 | 55.39 | 55.39 | -0.77% | 28,124 |
| Mar 11, 2025 | 56.08 | 56.23 | 55.29 | 55.82 | 55.82 | -0.07% | 23,468 |
| Mar 10, 2025 | 56.62 | 57.01 | 55.63 | 55.86 | 55.86 | -2.22% | 34,403 |
| Mar 7, 2025 | 56.68 | 57.29 | 56.26 | 57.13 | 57.13 | 0.76% | 26,124 |
| Mar 6, 2025 | 56.52 | 57.16 | 56.29 | 56.70 | 56.70 | -0.26% | 46,176 |
| Mar 5, 2025 | 55.36 | 56.85 | 55.36 | 56.85 | 56.85 | 3.76% | 48,341 |
| Mar 4, 2025 | 55.48 | 55.73 | 54.43 | 54.79 | 54.79 | -1.69% | 94,282 |
| Mar 3, 2025 | 58.20 | 58.32 | 55.60 | 55.73 | 55.73 | -3.30% | 17,934 |
| Feb 28, 2025 | 57.34 | 57.63 | 56.91 | 57.63 | 57.63 | 0.54% | 15,126 |
| Feb 27, 2025 | 57.76 | 58.01 | 57.24 | 57.32 | 57.32 | -0.73% | 31,121 |
| Feb 26, 2025 | 58.41 | 58.67 | 57.70 | 57.74 | 57.74 | -0.59% | 25,436 |
| Feb 25, 2025 | 58.01 | 58.34 | 57.67 | 58.08 | 58.08 | 0.14% | 8,028 |
| Feb 24, 2025 | 58.34 | 58.37 | 57.76 | 58.00 | 58.00 | -0.19% | 30,385 |
| Feb 21, 2025 | 59.51 | 59.51 | 57.95 | 58.11 | 58.11 | -1.99% | 22,761 |
| Feb 20, 2025 | 59.37 | 59.44 | 58.98 | 59.29 | 59.29 | -0.30% | 14,361 |
| Feb 19, 2025 | 59.52 | 59.65 | 59.28 | 59.47 | 59.47 | -1.91% | 32,806 |
| Feb 18, 2025 | 59.70 | 60.63 | 59.56 | 60.63 | 60.63 | 1.88% | 77,071 |
| Feb 14, 2025 | 59.74 | 60.12 | 59.48 | 59.51 | 59.51 | 0.32% | 36,969 |
| Feb 13, 2025 | 58.79 | 59.39 | 58.74 | 59.32 | 59.32 | 1.28% | 32,713 |
| Feb 12, 2025 | 58.53 | 59.00 | 58.53 | 58.57 | 58.57 | -1.00% | 28,353 |
| Feb 11, 2025 | 59.03 | 59.50 | 59.03 | 59.16 | 59.16 | 0.17% | 18,130 |
| Feb 10, 2025 | 59.01 | 59.17 | 58.63 | 59.06 | 59.06 | 1.66% | 22,903 |
| Feb 7, 2025 | 58.91 | 58.91 | 58.07 | 58.10 | 58.10 | -1.26% | 15,527 |
| Feb 6, 2025 | 59.14 | 59.20 | 58.52 | 58.84 | 58.84 | 0.26% | 15,558 |
| Feb 5, 2025 | 58.89 | 59.08 | 58.54 | 58.69 | 58.69 | -1.87% | 20,735 |
| Feb 4, 2025 | 59.14 | 59.97 | 59.14 | 59.81 | 59.81 | 1.32% | 86,665 |
| Feb 3, 2025 | 58.95 | 59.42 | 57.93 | 59.03 | 59.03 | -1.27% | 19,162 |
| Jan 31, 2025 | 60.31 | 60.53 | 59.57 | 59.79 | 59.79 | -0.71% | 31,870 |
| Jan 30, 2025 | 59.97 | 60.24 | 59.41 | 60.22 | 60.22 | 0.64% | 16,318 |
| Jan 29, 2025 | 59.95 | 60.19 | 59.69 | 59.84 | 59.84 | -0.27% | 16,268 |
| Jan 28, 2025 | 60.21 | 60.29 | 59.86 | 60.00 | 60.00 | -0.02% | 14,595 |
| Jan 27, 2025 | 59.92 | 60.04 | 59.56 | 60.01 | 60.01 | 0.02% | 37,670 |
| Jan 24, 2025 | 60.64 | 60.64 | 59.93 | 60.00 | 60.00 | -0.60% | 20,860 |
| Jan 23, 2025 | 59.81 | 60.43 | 59.71 | 60.36 | 60.36 | 0.77% | 20,290 |
| Jan 22, 2025 | 60.66 | 60.66 | 59.90 | 59.90 | 59.90 | -1.14% | 59,384 |
| Jan 21, 2025 | 60.54 | 60.91 | 60.52 | 60.59 | 60.59 | 0.73% | 46,177 |
| Jan 17, 2025 | 60.00 | 60.52 | 60.00 | 60.15 | 60.15 | 0.65% | 20,179 |
| Jan 16, 2025 | 59.46 | 59.83 | 59.40 | 59.76 | 59.76 | 0.56% | 23,715 |
| Jan 15, 2025 | 59.82 | 59.82 | 59.25 | 59.43 | 59.43 | 0.93% | 90,356 |
| Jan 14, 2025 | 58.76 | 58.93 | 58.38 | 58.88 | 58.88 | 1.27% | 34,463 |
| Jan 13, 2025 | 56.24 | 58.16 | 56.24 | 58.14 | 58.14 | 2.86% | 25,600 |
| Jan 10, 2025 | 56.53 | 56.72 | 56.26 | 56.53 | 56.53 | -0.53% | 44,434 |
| Jan 8, 2025 | 57.16 | 57.16 | 56.52 | 56.83 | 56.83 | -0.87% | 21,775 |