First Trust Materials AlphaDEX Fund (FXZ)
NYSEARCA: FXZ · Real-Time Price · USD
68.27
-1.08 (-1.56%)
At close: Jan 7, 2026, 4:00 PM EST
68.27
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST
FXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 68.95 | 68.95 | 68.15 | 68.27 | 68.27 | -1.56% | 16,222 |
| Jan 6, 2026 | 67.73 | 69.42 | 67.73 | 69.35 | 69.35 | 2.71% | 19,696 |
| Jan 5, 2026 | 66.95 | 67.88 | 66.95 | 67.52 | 67.52 | 1.70% | 20,866 |
| Jan 2, 2026 | 65.39 | 66.44 | 65.12 | 66.39 | 66.39 | 2.42% | 154,250 |
| Dec 31, 2025 | 65.37 | 65.37 | 64.78 | 64.82 | 64.82 | -1.06% | 5,696 |
| Dec 30, 2025 | 65.86 | 65.86 | 65.48 | 65.52 | 65.52 | 0.07% | 4,743 |
| Dec 29, 2025 | 65.42 | 65.49 | 65.25 | 65.48 | 65.48 | -1.32% | 5,982 |
| Dec 26, 2025 | 66.25 | 66.35 | 65.97 | 66.35 | 66.35 | 0.58% | 3,057 |
| Dec 24, 2025 | 65.92 | 65.98 | 65.72 | 65.97 | 65.97 | 0.08% | 3,778 |
| Dec 23, 2025 | 66.11 | 66.11 | 65.75 | 65.92 | 65.91 | -0.11% | 17,134 |
| Dec 22, 2025 | 65.43 | 66.07 | 65.43 | 65.99 | 65.99 | 1.79% | 13,696 |
| Dec 19, 2025 | 64.37 | 65.04 | 64.37 | 64.83 | 64.83 | 0.64% | 29,475 |
| Dec 18, 2025 | 64.44 | 64.96 | 64.32 | 64.42 | 64.42 | 0.39% | 17,135 |
| Dec 17, 2025 | 63.98 | 64.60 | 63.98 | 64.17 | 64.17 | 0.60% | 9,878 |
| Dec 16, 2025 | 64.25 | 64.41 | 63.45 | 63.79 | 63.79 | -0.85% | 7,577 |
| Dec 15, 2025 | 65.23 | 65.31 | 64.06 | 64.34 | 64.34 | -0.54% | 12,083 |
| Dec 12, 2025 | 65.60 | 65.60 | 64.60 | 64.69 | 64.69 | -1.52% | 9,728 |
| Dec 11, 2025 | 64.46 | 65.73 | 64.46 | 65.69 | 65.32 | 2.43% | 6,977 |
| Dec 10, 2025 | 62.28 | 64.23 | 62.28 | 64.13 | 63.77 | 2.87% | 10,460 |
| Dec 9, 2025 | 62.17 | 62.79 | 62.17 | 62.34 | 61.99 | 0.16% | 7,102 |
| Dec 8, 2025 | 62.95 | 62.95 | 62.24 | 62.24 | 61.89 | -0.94% | 7,586 |
| Dec 5, 2025 | 63.37 | 63.74 | 62.83 | 62.83 | 62.47 | -0.46% | 6,465 |
| Dec 4, 2025 | 63.12 | 63.40 | 62.99 | 63.12 | 62.76 | -0.40% | 68,386 |
| Dec 3, 2025 | 62.88 | 63.59 | 62.88 | 63.37 | 63.01 | 1.27% | 28,927 |
| Dec 2, 2025 | 63.26 | 63.26 | 62.20 | 62.58 | 62.22 | -0.73% | 4,999 |
| Dec 1, 2025 | 63.29 | 63.63 | 63.04 | 63.04 | 62.68 | -0.04% | 28,278 |
| Nov 28, 2025 | 62.94 | 63.07 | 62.94 | 63.07 | 62.71 | 0.44% | 769 |
| Nov 26, 2025 | 61.82 | 63.02 | 61.82 | 62.79 | 62.43 | 2.03% | 16,868 |
| Nov 25, 2025 | 60.60 | 61.82 | 60.60 | 61.54 | 61.19 | 2.01% | 28,246 |
| Nov 24, 2025 | 59.48 | 60.38 | 59.43 | 60.33 | 59.99 | 1.53% | 22,374 |
| Nov 21, 2025 | 58.04 | 59.70 | 58.04 | 59.42 | 59.08 | 2.68% | 192,757 |
| Nov 20, 2025 | 59.79 | 59.88 | 57.87 | 57.87 | 57.54 | -2.51% | 20,638 |
| Nov 19, 2025 | 59.49 | 59.56 | 58.92 | 59.36 | 59.02 | 0.45% | 25,327 |
| Nov 18, 2025 | 58.69 | 59.47 | 58.60 | 59.09 | 58.75 | 0.19% | 184,684 |
| Nov 17, 2025 | 60.30 | 60.35 | 58.98 | 58.98 | 58.64 | -2.50% | 36,280 |
| Nov 14, 2025 | 60.23 | 61.03 | 60.19 | 60.49 | 60.15 | -1.03% | 18,088 |
| Nov 13, 2025 | 61.66 | 61.89 | 60.79 | 61.12 | 60.77 | -0.88% | 16,127 |
| Nov 12, 2025 | 60.91 | 61.91 | 60.91 | 61.66 | 61.31 | 1.63% | 13,094 |
| Nov 11, 2025 | 60.44 | 60.83 | 60.39 | 60.67 | 60.33 | 0.45% | 18,365 |
| Nov 10, 2025 | 60.41 | 60.63 | 59.73 | 60.40 | 60.06 | 1.31% | 11,888 |
| Nov 7, 2025 | 58.58 | 59.62 | 58.58 | 59.62 | 59.28 | 1.76% | 18,293 |
| Nov 6, 2025 | 59.39 | 59.77 | 58.59 | 58.59 | 58.26 | -1.10% | 27,504 |
| Nov 5, 2025 | 59.00 | 59.58 | 58.84 | 59.24 | 58.90 | 1.23% | 34,026 |
| Nov 4, 2025 | 58.90 | 59.01 | 58.48 | 58.52 | 58.19 | -1.93% | 28,332 |
| Nov 3, 2025 | 60.05 | 60.05 | 59.07 | 59.67 | 59.34 | -0.68% | 38,820 |
| Oct 31, 2025 | 59.96 | 60.38 | 59.96 | 60.08 | 59.74 | 0.03% | 15,641 |
| Oct 30, 2025 | 60.86 | 60.86 | 60.06 | 60.06 | 59.72 | -2.75% | 9,655 |
| Oct 29, 2025 | 62.53 | 62.79 | 61.66 | 61.76 | 61.41 | -0.71% | 7,832 |
| Oct 28, 2025 | 61.97 | 62.54 | 61.97 | 62.20 | 61.85 | -0.67% | 8,875 |
| Oct 27, 2025 | 62.64 | 62.70 | 62.30 | 62.62 | 62.26 | -0.03% | 4,688 |