First Trust Materials AlphaDEX Fund (FXZ)
NYSEARCA: FXZ · Real-Time Price · USD
64.59
+0.80 (1.25%)
Dec 17, 2025, 10:24 AM EST - Market open
FXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 62.58 | 62.94 | 62.52 | 62.64 | 62.28 | 0.07% | 5,583 |
| Oct 23, 2025 | 61.61 | 62.82 | 61.61 | 62.59 | 62.23 | 3.11% | 6,292 |
| Oct 22, 2025 | 61.33 | 61.33 | 60.51 | 60.70 | 60.36 | -0.88% | 11,497 |
| Oct 21, 2025 | 60.99 | 61.34 | 60.79 | 61.24 | 60.89 | -1.02% | 8,827 |
| Oct 20, 2025 | 61.44 | 61.88 | 61.44 | 61.87 | 61.52 | 2.00% | 6,826 |
| Oct 17, 2025 | 61.09 | 61.12 | 60.36 | 60.66 | 60.31 | -1.19% | 7,810 |
| Oct 16, 2025 | 62.03 | 62.10 | 61.14 | 61.39 | 61.04 | -0.42% | 8,460 |
| Oct 15, 2025 | 62.14 | 62.20 | 61.32 | 61.65 | 61.29 | -0.11% | 6,438 |
| Oct 14, 2025 | 60.62 | 62.04 | 60.62 | 61.71 | 61.36 | 0.47% | 11,619 |
| Oct 13, 2025 | 61.07 | 61.90 | 61.07 | 61.42 | 61.07 | 2.52% | 7,159 |
| Oct 10, 2025 | 61.95 | 62.03 | 59.91 | 59.91 | 59.57 | -3.50% | 6,392 |
| Oct 9, 2025 | 63.94 | 63.94 | 62.01 | 62.08 | 61.73 | -2.30% | 14,196 |
| Oct 8, 2025 | 63.37 | 63.68 | 63.10 | 63.54 | 63.18 | 1.29% | 31,167 |
| Oct 7, 2025 | 63.32 | 63.32 | 62.42 | 62.73 | 62.37 | -0.46% | 10,291 |