First Trust Materials AlphaDEX® Fund (FXZ) Historical Stock Data

59.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FXZ is down -0.02% a day on average. There have been 15 days where First Trust Materials AlphaDEX® Fund closed green and 15 days where FXZ closed red.

DateOpenCloseChangeLowHighVolume
2025-02-1159.0359.16↑$0.13 (0.22%)59.0359.5018.13K
2025-02-1059.0159.06↑$0.05 (0.09%)58.6359.1722.90K
2025-02-0758.9158.10↓$0.81 (-1.38%)58.0758.9115.53K
2025-02-0659.1458.84↓$0.30 (-0.51%)58.5259.1415.56K
2025-02-0558.8958.69↓$0.20 (-0.34%)58.5459.0820.74K
2025-02-0459.1459.81↑$0.67 (1.13%)59.1459.9786.67K
2025-02-0358.9559.03↑$0.08 (0.14%)57.9359.4219.16K
2025-01-3160.3159.79↓$0.52 (-0.86%)59.5760.5331.87K
2025-01-3059.9760.22↑$0.25 (0.42%)59.4160.2316.32K
2025-01-2959.9559.84↓$0.11 (-0.18%)59.7360.1916.27K
2025-01-2860.2160.00↓$0.21 (-0.35%)59.8660.2414.60K
2025-01-2759.9260.01↑$0.09 (0.15%)59.5660.0437.67K
2025-01-2460.6460.00↓$0.64 (-1.06%)59.9360.6420.86K
2025-01-2359.8160.36↑$0.55 (0.92%)59.7160.4320.26K
2025-01-2260.6659.90↓$0.76 (-1.25%)59.9060.6659.38K
2025-01-2160.5460.59↑$0.05 (0.08%)60.5460.9146.18K
2025-01-1760.0060.15↑$0.15 (0.25%)60.0060.5220.18K
2025-01-1659.4659.76↑$0.30 (0.50%)59.4359.8323.66K
2025-01-1559.8259.43↓$0.39 (-0.65%)59.2559.8290.36K
2025-01-1458.7658.88↑$0.12 (0.20%)58.4158.9334.46K
2025-01-1356.2458.14↑$1.90 (3.38%)56.2458.1425.60K
2025-01-1056.5356.53↓$0.00 (-0.01%)56.2656.7244.43K
2025-01-0857.1656.83↓$0.33 (-0.58%)56.5257.1621.78K
2025-01-0757.2457.33↑$0.09 (0.16%)56.9857.9651.05K
2025-01-0656.6657.18↑$0.52 (0.92%)56.6657.5734.94K
2025-01-0356.2756.15↓$0.12 (-0.21%)55.7356.3466.45K
2025-01-0257.3156.14↓$1.17 (-2.04%)56.0857.3847.83K
2024-12-3156.4056.81↑$0.41 (0.73%)56.3456.9552.85K
2024-12-3056.3756.18↓$0.19 (-0.34%)55.7956.3746.25K
2024-12-2756.7856.76↓$0.02 (-0.04%)56.4757.4336.73K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

born_to_be_kob

$FXZ glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
HousewifeTrader

$FXZ I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report