First Trust Materials AlphaDEX Fund (FXZ)

NYSEARCA: FXZ · Real-Time Price · USD

82.72

-0.53 (-0.64%)

At close: Jun 18, 2026, 4:00 PM EDT

82.71

-0.01 (-0.01%)

After-hours: Jun 18, 2026, 8:00 PM EDT

FXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	83.78	83.78	82.51	82.72	82.72	-0.64%	6,698
Jun 17, 2026	84.06	85.34	83.25	83.25	83.25	-0.94%	27,753
Jun 16, 2026	85.13	85.42	84.04	84.04	84.04	-0.93%	38,686
Jun 15, 2026	85.96	85.99	84.79	84.83	84.83	0.24%	18,130
Jun 12, 2026	83.91	84.79	83.91	84.63	84.63	1.65%	124,570
Jun 11, 2026	81.04	83.29	81.04	83.26	83.26	4.13%	151,302
Jun 10, 2026	81.39	82.15	79.96	79.96	79.96	-2.49%	52,488
Jun 9, 2026	82.02	82.49	79.97	82.00	82.00	1.35%	28,361
Jun 8, 2026	81.75	81.75	80.91	80.91	80.91	-0.44%	30,336
Jun 5, 2026	83.05	83.11	81.11	81.27	81.27	-2.93%	26,460
Jun 4, 2026	83.79	84.03	83.34	83.72	83.72	-0.04%	28,862
Jun 3, 2026	83.71	84.77	83.71	83.75	83.75	-0.40%	83,035
Jun 2, 2026	82.59	84.32	82.59	84.09	84.09	1.87%	50,521
Jun 1, 2026	82.03	82.87	81.49	82.55	82.55	-0.33%	176,227
May 29, 2026	82.95	83.15	82.75	82.82	82.82	-0.31%	24,854
May 28, 2026	82.21	83.23	81.46	83.08	83.08	0.56%	139,455
May 27, 2026	81.83	82.75	81.75	82.62	82.62	0.49%	24,546
May 26, 2026	80.77	82.27	80.77	82.22	82.22	2.90%	19,950
May 22, 2026	79.38	80.19	79.26	79.90	79.90	1.08%	70,509
May 21, 2026	78.00	79.44	78.00	79.05	79.05	0.83%	53,301
May 20, 2026	77.54	78.40	77.45	78.40	78.40	2.00%	34,722
May 19, 2026	77.52	77.52	76.29	76.86	76.86	-1.71%	14,578
May 18, 2026	78.85	78.85	77.97	78.20	78.20	-0.41%	27,279
May 15, 2026	79.84	79.84	78.52	78.52	78.52	-3.25%	74,199
May 14, 2026	82.09	82.09	81.16	81.16	81.16	-0.98%	19,224
May 13, 2026	81.81	82.38	81.50	81.96	81.96	0.29%	28,221
May 12, 2026	81.50	81.95	80.03	81.72	81.72	-0.26%	18,807
May 11, 2026	81.38	82.26	81.38	81.93	81.93	1.24%	88,870
May 8, 2026	81.21	81.29	80.79	80.92	80.92	0.61%	39,080
May 7, 2026	82.58	82.58	80.43	80.43	80.43	-2.36%	45,889
May 6, 2026	81.79	82.57	81.79	82.37	82.37	2.08%	350,796
May 5, 2026	79.95	80.83	79.89	80.69	80.69	1.84%	38,382
May 4, 2026	79.64	79.82	78.98	79.23	79.23	-0.75%	23,816
May 1, 2026	80.12	80.12	79.76	79.83	79.83	-0.14%	37,676
Apr 30, 2026	78.55	80.07	78.55	79.94	79.94	2.03%	15,341
Apr 29, 2026	79.38	79.38	78.21	78.35	78.35	-1.31%	28,672
Apr 28, 2026	80.19	80.19	78.71	79.39	79.39	-1.28%	89,156
Apr 27, 2026	80.36	80.58	79.69	80.42	80.42	0.50%	14,628
Apr 24, 2026	80.01	80.28	79.34	80.02	80.02	0.38%	34,730
Apr 23, 2026	79.70	80.15	78.82	79.72	79.72	-0.30%	108,978
Apr 22, 2026	80.48	80.55	79.50	79.96	79.96	0.43%	67,067
Apr 21, 2026	80.02	80.84	79.37	79.62	79.62	-0.54%	37,924
Apr 20, 2026	79.09	80.23	78.96	80.05	80.05	0.62%	48,828
Apr 17, 2026	78.91	79.93	78.53	79.56	79.56	0.76%	119,724
Apr 16, 2026	78.81	79.13	78.43	78.96	78.96	0.55%	124,748
Apr 15, 2026	79.42	79.42	78.38	78.53	78.53	-1.36%	45,911
Apr 14, 2026	80.43	80.43	79.47	79.61	79.61	-0.69%	25,484
Apr 13, 2026	79.57	80.19	79.31	80.16	80.16	0.68%	36,171
Apr 10, 2026	79.66	80.12	79.46	79.62	79.62	0.34%	9,445
Apr 9, 2026	79.52	79.85	79.17	79.35	79.35	-0.23%	14,416