First Trust Materials AlphaDEX Fund (FXZ)
NYSEARCA: FXZ · Real-Time Price · USD
61.54
+1.21 (2.01%)
At close: Nov 25, 2025, 4:00 PM EST
61.54
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
FXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 60.60 | 61.82 | 60.60 | 61.54 | 61.54 | 2.01% | 28,246 |
| Nov 24, 2025 | 59.48 | 60.38 | 59.43 | 60.33 | 60.33 | 1.53% | 22,374 |
| Nov 21, 2025 | 58.04 | 59.70 | 58.04 | 59.42 | 59.42 | 2.68% | 192,757 |
| Nov 20, 2025 | 59.79 | 59.88 | 57.87 | 57.87 | 57.87 | -2.51% | 20,638 |
| Nov 19, 2025 | 59.49 | 59.56 | 58.92 | 59.36 | 59.36 | 0.45% | 25,327 |
| Nov 18, 2025 | 58.69 | 59.47 | 58.60 | 59.09 | 59.09 | 0.19% | 184,684 |
| Nov 17, 2025 | 60.30 | 60.35 | 58.98 | 58.98 | 58.98 | -2.50% | 36,280 |
| Nov 14, 2025 | 60.23 | 61.03 | 60.19 | 60.49 | 60.49 | -1.03% | 18,088 |
| Nov 13, 2025 | 61.66 | 61.89 | 60.79 | 61.12 | 61.12 | -0.88% | 16,127 |
| Nov 12, 2025 | 60.91 | 61.91 | 60.91 | 61.66 | 61.66 | 1.63% | 13,094 |
| Nov 11, 2025 | 60.44 | 60.83 | 60.39 | 60.67 | 60.67 | 0.45% | 18,365 |
| Nov 10, 2025 | 60.41 | 60.63 | 59.73 | 60.40 | 60.40 | 1.31% | 11,888 |
| Nov 7, 2025 | 58.58 | 59.62 | 58.58 | 59.62 | 59.62 | 1.76% | 18,293 |
| Nov 6, 2025 | 59.39 | 59.77 | 58.59 | 58.59 | 58.59 | -1.10% | 27,504 |
| Nov 5, 2025 | 59.00 | 59.58 | 58.84 | 59.24 | 59.24 | 1.23% | 34,026 |
| Nov 4, 2025 | 58.90 | 59.01 | 58.48 | 58.52 | 58.52 | -1.93% | 28,332 |
| Nov 3, 2025 | 60.05 | 60.05 | 59.07 | 59.67 | 59.67 | -0.68% | 38,820 |
| Oct 31, 2025 | 59.96 | 60.38 | 59.96 | 60.08 | 60.08 | 0.03% | 15,641 |
| Oct 30, 2025 | 60.86 | 60.86 | 60.06 | 60.06 | 60.06 | -2.75% | 9,655 |
| Oct 29, 2025 | 62.53 | 62.79 | 61.66 | 61.76 | 61.76 | -0.71% | 7,832 |
| Oct 28, 2025 | 61.97 | 62.54 | 61.97 | 62.20 | 62.20 | -0.67% | 8,875 |
| Oct 27, 2025 | 62.64 | 62.70 | 62.30 | 62.62 | 62.62 | -0.03% | 4,688 |
| Oct 24, 2025 | 62.58 | 62.94 | 62.52 | 62.64 | 62.64 | 0.07% | 5,583 |
| Oct 23, 2025 | 61.61 | 62.82 | 61.61 | 62.59 | 62.59 | 3.11% | 6,292 |
| Oct 22, 2025 | 61.33 | 61.33 | 60.51 | 60.70 | 60.70 | -0.88% | 11,497 |
| Oct 21, 2025 | 60.99 | 61.34 | 60.79 | 61.24 | 61.24 | -1.02% | 8,827 |
| Oct 20, 2025 | 61.44 | 61.88 | 61.44 | 61.87 | 61.87 | 2.00% | 6,826 |
| Oct 17, 2025 | 61.09 | 61.12 | 60.36 | 60.66 | 60.65 | -1.19% | 7,810 |
| Oct 16, 2025 | 62.03 | 62.10 | 61.14 | 61.39 | 61.38 | -0.42% | 8,460 |
| Oct 15, 2025 | 62.14 | 62.20 | 61.32 | 61.65 | 61.64 | -0.11% | 6,438 |
| Oct 14, 2025 | 60.62 | 62.04 | 60.62 | 61.71 | 61.71 | 0.47% | 11,619 |
| Oct 13, 2025 | 61.07 | 61.90 | 61.07 | 61.42 | 61.42 | 2.52% | 7,159 |
| Oct 10, 2025 | 61.95 | 62.03 | 59.91 | 59.91 | 59.91 | -3.50% | 6,392 |
| Oct 9, 2025 | 63.94 | 63.94 | 62.01 | 62.08 | 62.08 | -2.30% | 14,196 |
| Oct 8, 2025 | 63.37 | 63.68 | 63.10 | 63.54 | 63.54 | 1.29% | 31,167 |
| 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 | 61.58 | 0.02% | 13,727 |
| Sep 19, 2025 | 62.25 | 62.25 | 61.79 | 61.88 | 61.57 | -0.45% | 5,394 |
| Sep 18, 2025 | 62.09 | 62.34 | 61.84 | 62.16 | 61.85 | 0.21% | 8,806 |
| Sep 17, 2025 | 62.40 | 63.53 | 61.85 | 62.03 | 61.72 | -0.46% | 9,728 |