First Trust Materials AlphaDEX Fund (FXZ)
NYSEARCA: FXZ · Real-Time Price · USD
53.07
-0.54 (-1.01%)
May 5, 2025, 4:00 PM EDT - Market closed
FXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 53.34 | 53.48 | 52.96 | 52.96 | 52.96 | -1.21% | 9,924 |
| May 2, 2025 | 53.60 | 53.97 | 53.16 | 53.61 | 53.61 | 1.02% | 12,143 |
| May 1, 2025 | 53.17 | 53.50 | 52.93 | 53.07 | 53.07 | -0.52% | 19,860 |
| Apr 30, 2025 | 52.50 | 53.42 | 52.24 | 53.35 | 53.35 | -0.34% | 26,178 |
| Apr 29, 2025 | 53.20 | 53.71 | 53.20 | 53.53 | 53.53 | 0.47% | 11,953 |
| Apr 28, 2025 | 53.08 | 53.71 | 52.85 | 53.28 | 53.28 | 0.34% | 12,479 |
| Apr 25, 2025 | 53.04 | 53.22 | 52.67 | 53.10 | 53.10 | -1.01% | 15,965 |
| Apr 24, 2025 | 52.05 | 53.65 | 52.05 | 53.64 | 53.64 | 3.45% | 38,373 |
| Apr 23, 2025 | 52.47 | 53.23 | 51.73 | 51.85 | 51.85 | 0.58% | 29,237 |
| Apr 22, 2025 | 50.91 | 51.65 | 50.83 | 51.55 | 51.55 | 2.35% | 38,330 |
| Apr 21, 2025 | 51.00 | 51.00 | 49.90 | 50.37 | 50.37 | -1.52% | 38,961 |
| Apr 17, 2025 | 50.95 | 51.52 | 50.95 | 51.14 | 51.14 | 0.67% | 52,169 |
| Apr 16, 2025 | 50.91 | 51.50 | 50.37 | 50.80 | 50.80 | -0.22% | 56,627 |
| Apr 15, 2025 | 51.41 | 51.47 | 50.82 | 50.91 | 50.91 | -0.88% | 29,718 |
| Apr 14, 2025 | 51.40 | 51.67 | 50.87 | 51.36 | 51.36 | 1.12% | 30,514 |
| Apr 11, 2025 | 49.95 | 51.02 | 49.25 | 50.79 | 50.79 | 2.98% | 24,265 |
| Apr 10, 2025 | 49.99 | 49.99 | 48.43 | 49.32 | 49.32 | -4.20% | 80,046 |
| Apr 9, 2025 | 46.51 | 51.66 | 46.51 | 51.48 | 51.48 | 10.09% | 26,426 |
| Apr 8, 2025 | 50.21 | 50.21 | 46.13 | 46.76 | 46.76 | -3.43% | 117,286 |
| Apr 7, 2025 | 46.81 | 50.29 | 46.38 | 48.42 | 48.42 | -0.24% | 95,417 |
| Apr 4, 2025 | 50.17 | 50.17 | 47.77 | 48.54 | 48.54 | -6.40% | 79,111 |
| Apr 3, 2025 | 53.69 | 53.69 | 51.85 | 51.86 | 51.86 | -7.26% | 31,879 |
| Apr 2, 2025 | 54.67 | 55.92 | 54.67 | 55.92 | 55.92 | 1.36% | 35,248 |
| Apr 1, 2025 | 55.15 | 55.35 | 54.65 | 55.17 | 55.17 | -0.50% | 10,746 |
| Mar 31, 2025 | 54.88 | 55.58 | 54.26 | 55.45 | 55.45 | 0.14% | 16,143 |
| Mar 28, 2025 | 56.72 | 56.72 | 55.25 | 55.37 | 55.37 | -2.26% | 27,654 |
| Mar 27, 2025 | 56.32 | 56.79 | 55.89 | 56.65 | 56.65 | -0.30% | 19,577 |
| Mar 26, 2025 | 56.81 | 57.24 | 56.54 | 56.82 | 56.61 | 0.04% | 17,648 |
| Mar 25, 2025 | 56.99 | 57.16 | 56.62 | 56.80 | 56.59 | -0.02% | 15,133 |
| Mar 24, 2025 | 56.56 | 56.92 | 56.40 | 56.81 | 56.60 | 1.56% | 15,568 |
| Mar 21, 2025 | 55.74 | 55.96 | 55.28 | 55.94 | 55.73 | -1.28% | 30,103 |
| Mar 20, 2025 | 56.84 | 57.01 | 56.46 | 56.66 | 56.45 | -0.82% | 15,757 |
| Mar 19, 2025 | 57.07 | 57.28 | 56.61 | 57.13 | 56.92 | 0.19% | 17,866 |
| Mar 18, 2025 | 57.15 | 57.15 | 56.83 | 57.02 | 56.81 | -0.07% | 17,958 |
| Mar 17, 2025 | 56.61 | 57.28 | 56.61 | 57.06 | 56.85 | 0.78% | 17,399 |
| Mar 14, 2025 | 56.00 | 56.68 | 56.00 | 56.62 | 56.41 | 2.43% | 20,469 |
| Mar 13, 2025 | 55.43 | 56.26 | 54.81 | 55.28 | 55.07 | -0.20% | 20,806 |
| Mar 12, 2025 | 56.23 | 56.23 | 55.27 | 55.39 | 55.18 | -0.77% | 28,124 |
| Mar 11, 2025 | 56.08 | 56.23 | 55.29 | 55.82 | 55.61 | -0.07% | 23,468 |
| Mar 10, 2025 | 56.62 | 57.01 | 55.63 | 55.86 | 55.65 | -2.22% | 34,403 |
| Mar 7, 2025 | 56.68 | 57.29 | 56.26 | 57.13 | 56.92 | 0.76% | 26,124 |
| Mar 6, 2025 | 56.52 | 57.16 | 56.29 | 56.70 | 56.49 | -0.26% | 46,176 |
| Mar 5, 2025 | 55.36 | 56.85 | 55.36 | 56.85 | 56.64 | 3.76% | 48,341 |
| Mar 4, 2025 | 55.48 | 55.73 | 54.43 | 54.79 | 54.59 | -1.69% | 94,282 |
| Mar 3, 2025 | 58.20 | 58.32 | 55.60 | 55.73 | 55.52 | -3.30% | 17,934 |
| Feb 28, 2025 | 57.34 | 57.63 | 56.91 | 57.63 | 57.42 | 0.54% | 15,126 |
| Feb 27, 2025 | 57.76 | 58.01 | 57.24 | 57.32 | 57.11 | -0.73% | 31,121 |
| Feb 26, 2025 | 58.41 | 58.67 | 57.70 | 57.74 | 57.52 | -0.59% | 25,436 |
| Feb 25, 2025 | 58.01 | 58.34 | 57.67 | 58.08 | 57.86 | 0.14% | 8,028 |
| Feb 24, 2025 | 58.34 | 58.37 | 57.76 | 58.00 | 57.78 | -0.19% | 30,385 |