First Trust Materials AlphaDEX Fund (FXZ)

FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	76.72	77.65	76.72	77.45	77.45	0.99%	36,566
Jul 9, 2026	77.17	77.19	76.64	76.69	76.69	0.59%	18,626
Jul 8, 2026	76.65	76.97	75.44	76.24	76.24	-1.65%	39,943
Jul 7, 2026	78.54	78.54	76.78	77.52	77.52	-1.79%	76,942
Jul 6, 2026	78.65	78.94	78.37	78.93	78.93	0.18%	57,960
Jul 2, 2026	79.01	79.60	77.82	78.79	78.79	0.62%	44,403
Jul 1, 2026	79.02	79.33	78.25	78.31	78.31	-1.43%	100,376
Jun 30, 2026	79.60	79.60	79.19	79.44	79.44	0.25%	19,499
Jun 29, 2026	80.14	80.14	78.67	79.24	79.24	-1.50%	19,496
Jun 26, 2026	81.05	81.05	79.99	80.45	80.45	-1.12%	15,162
Jun 25, 2026	80.64	81.77	80.57	81.36	81.36	1.82%	36,079
Jun 24, 2026	79.84	80.57	79.82	80.07	79.91	-0.40%	77,050
Jun 23, 2026	80.82	81.35	80.34	80.39	80.23	-2.45%	42,109
Jun 22, 2026	82.21	82.56	82.04	82.41	82.24	-0.37%	218,052
Jun 18, 2026	83.78	83.78	82.51	82.72	82.55	-0.64%	6,698
Jun 17, 2026	84.06	85.34	83.25	83.25	83.08	-0.94%	27,753
Jun 16, 2026	85.13	85.42	84.04	84.04	83.87	-0.93%	38,686
Jun 15, 2026	85.96	85.99	84.79	84.83	84.66	0.24%	18,130
Jun 12, 2026	83.91	84.79	83.91	84.63	84.46	1.65%	124,570
Jun 11, 2026	81.04	83.29	81.04	83.26	83.09	4.13%	151,302
Jun 10, 2026	81.39	82.15	79.96	79.96	79.79	-2.49%	52,488
Jun 9, 2026	82.02	82.49	79.97	82.00	81.83	1.35%	28,361
Jun 8, 2026	81.75	81.75	80.91	80.91	80.75	-0.44%	30,336
Jun 5, 2026	83.05	83.11	81.11	81.27	81.11	-2.93%	26,460
Jun 4, 2026	83.79	84.03	83.34	83.72	83.55	-0.04%	28,862
Jun 3, 2026	83.71	84.77	83.71	83.75	83.58	-0.40%	83,035
Jun 2, 2026	82.59	84.32	82.59	84.09	83.92	1.87%	50,521
Jun 1, 2026	82.03	82.87	81.49	82.55	82.38	-0.33%	176,227
May 29, 2026	82.95	83.15	82.75	82.82	82.65	-0.31%	24,854
May 28, 2026	82.21	83.23	81.46	83.08	82.91	0.56%	139,455
May 27, 2026	81.83	82.75	81.75	82.62	82.45	0.49%	24,546
May 26, 2026	80.77	82.27	80.77	82.22	82.05	2.90%	19,950
May 22, 2026	79.38	80.19	79.26	79.90	79.74	1.08%	70,524
May 21, 2026	78.00	79.44	78.00	79.05	78.89	0.83%	53,301
May 20, 2026	77.54	78.40	77.45	78.40	78.24	2.00%	34,722
May 19, 2026	77.52	77.52	76.29	76.86	76.70	-1.71%	14,578
May 18, 2026	78.85	78.85	77.97	78.20	78.04	-0.41%	27,279
May 15, 2026	79.84	79.84	78.52	78.52	78.36	-3.25%	74,199
May 14, 2026	82.09	82.09	81.16	81.16	81.00	-0.98%	19,224
May 13, 2026	81.81	82.38	81.50	81.96	81.79	0.29%	28,221
May 12, 2026	81.50	81.95	80.03	81.72	81.55	-0.26%	18,807
May 11, 2026	81.38	82.26	81.38	81.93	81.76	1.24%	88,870
May 8, 2026	81.21	81.29	80.79	80.92	80.76	0.61%	39,080
May 7, 2026	82.58	82.58	80.43	80.43	80.27	-2.36%	45,889
May 6, 2026	81.79	82.57	81.79	82.37	82.20	2.08%	350,796
May 5, 2026	79.95	80.83	79.89	80.69	80.53	1.84%	38,382
May 4, 2026	79.64	79.82	78.98	79.23	79.07	-0.75%	23,816
May 1, 2026	80.12	80.12	79.76	79.83	79.67	-0.14%	37,676
Apr 30, 2026	78.55	80.07	78.55	79.94	79.78	2.03%	15,341
Apr 29, 2026	79.38	79.38	78.21	78.35	78.19	-1.31%	28,672

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.