Skip to main content
logo
First Trust Materials AlphaDEX Fund (FXZ)
NYSEARCA: FXZ · Real-Time Price · USD
78.80
+0.27 (0.34%)
Apr 16, 2026, 11:00 AM EDT - Market open

FXZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202679.4279.4278.3878.5378.53-1.36%45,911
Apr 14, 202680.4380.4379.4779.6179.61-0.69%25,484
Apr 13, 202679.5780.1979.3180.1680.160.68%36,171
Apr 10, 202679.6680.1279.4679.6279.620.34%9,445
Apr 9, 202679.5279.8579.1779.3579.35-0.23%14,416
Apr 8, 202678.5479.5778.3279.5379.533.13%26,057
Apr 7, 202676.7077.3976.5977.1277.120.27%59,194
Apr 6, 202676.8577.2876.1976.9176.91-0.10%89,384
Apr 2, 202676.3877.7276.3876.9976.99-0.59%16,917
Apr 1, 202677.1177.5976.7577.4577.451.63%17,415
Mar 31, 202674.9776.5274.9376.2176.213.07%17,696
Mar 30, 202674.9975.2173.5873.9473.940.33%87,308
Mar 27, 202673.3874.0273.1573.7073.700.13%11,540
Mar 26, 202673.3474.6673.3473.6073.60-1.46%37,600
Mar 25, 202674.1074.7473.7574.6974.452.20%64,230
Mar 24, 202670.6273.2970.6273.0872.842.76%32,666
Mar 23, 202670.1372.2070.1371.1270.892.24%149,551
Mar 20, 202671.7171.7169.3369.5769.34-3.27%49,587
Mar 19, 202671.9772.3271.1771.9271.68-2.53%242,383
Mar 18, 202674.1974.8073.7973.7973.55-1.40%168,059
Mar 17, 202675.3575.3974.7874.8474.601.01%19,051
Mar 16, 202674.1774.7473.8474.0973.850.12%25,274
Mar 13, 202676.2776.3473.8074.0073.76-2.68%37,111
Mar 12, 202675.8676.5375.5676.0475.790.25%25,512
Mar 11, 202674.9375.9074.6975.8575.600.99%12,253
Mar 10, 202675.9376.1175.1175.1174.86-0.02%6,117
Mar 9, 202673.5775.5372.6675.1274.870.71%25,867
Mar 6, 202674.3775.2174.0174.5974.34-1.95%52,434
Mar 5, 202676.7077.7275.7276.0775.82-1.52%23,585
Mar 4, 202678.2378.2376.6677.2476.99-0.26%46,650
Mar 3, 202677.0177.6074.8977.4477.19-2.86%21,441
Mar 2, 202678.9079.7878.4079.7279.461.02%147,199
Feb 27, 202677.9878.9277.8178.9278.660.71%20,804
Feb 26, 202678.0078.3977.1378.3678.100.23%38,572
Feb 25, 202678.2578.6177.7578.1877.92-0.45%22,369
Feb 24, 202677.4578.8377.4578.5378.271.34%26,842
Feb 23, 202677.2877.7276.6477.4977.24-0.28%21,544
Feb 20, 202676.6878.1676.5477.7177.460.75%42,902
Feb 19, 202676.7177.4376.4277.1376.88-0.27%30,587
Feb 18, 202677.0678.1477.0677.3477.091.35%37,298
Feb 17, 202676.8176.8175.3276.3176.06-1.66%89,971
Feb 13, 202676.8577.9276.0077.6077.350.53%31,810
Feb 12, 202679.9280.0277.0177.1976.94-3.19%39,981
Feb 11, 202679.2379.7378.7879.7379.471.67%92,325
Feb 10, 202677.5878.7777.5878.4278.161.06%88,987
Feb 9, 202676.4977.7176.4977.6077.351.33%21,175
Feb 6, 202675.0576.6275.0576.5876.333.49%26,594
Feb 5, 202675.0875.2773.8774.0073.76-2.71%30,697
Feb 4, 202675.5476.4474.7476.0675.811.41%59,953
Feb 3, 202673.6075.1073.6075.0074.753.21%38,639