First Trust Materials AlphaDEX® Fund (FXZ) Historical Stock Data
67.80 ↑0.01 (0.01%)
As of April 18, 2024, 9:41am EST.
Historical Data
In the past 30 trading days, FXZ is down -0.05% a day on average. There have been 14 days where First Trust Materials AlphaDEX® Fund closed green and 16 days where FXZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 68.17 | 67.80 | ↓$0.37 (-0.54%) | 67.60 | 68.36 | 11.69K |
| 2024-04-17 | 68.39 | 67.79 | ↓$0.60 (-0.88%) | 67.73 | 68.76 | 17.91K |
| 2024-04-16 | 68.16 | 67.94 | ↓$0.22 (-0.32%) | 67.77 | 68.29 | 18.24K |
| 2024-04-15 | 69.79 | 68.70 | ↓$1.09 (-1.56%) | 68.37 | 69.88 | 22.72K |
| 2024-04-12 | 70.68 | 69.00 | ↓$1.68 (-2.38%) | 68.80 | 70.68 | 21.44K |
| 2024-04-11 | 71.18 | 70.74 | ↓$0.44 (-0.62%) | 70.22 | 71.18 | 10.17K |
| 2024-04-10 | 70.85 | 70.99 | ↑$0.14 (0.20%) | 70.45 | 71.31 | 34.74K |
| 2024-04-09 | 71.76 | 72.04 | ↑$0.28 (0.39%) | 71.21 | 72.18 | 23.94K |
| 2024-04-08 | 71.68 | 71.43 | ↓$0.25 (-0.35%) | 71.36 | 71.91 | 22.64K |
| 2024-04-05 | 70.67 | 71.31 | ↑$0.64 (0.91%) | 70.61 | 71.37 | 22.88K |
| 2024-04-04 | 72.23 | 70.96 | ↓$1.27 (-1.76%) | 70.84 | 72.27 | 40.09K |
| 2024-04-03 | 70.98 | 71.84 | ↑$0.86 (1.21%) | 70.98 | 71.87 | 25.06K |
| 2024-04-02 | 71.24 | 71.09 | ↓$0.15 (-0.21%) | 70.70 | 71.40 | 68.72K |
| 2024-04-01 | 71.63 | 71.48 | ↓$0.15 (-0.21%) | 71.23 | 71.66 | 89K |
| 2024-03-28 | 71.03 | 71.34 | ↑$0.31 (0.44%) | 70.85 | 71.46 | 23.61K |
| 2024-03-27 | 69.59 | 70.99 | ↑$1.40 (2.01%) | 69.59 | 70.99 | 34.48K |
| 2024-03-26 | 69.85 | 69.24 | ↓$0.61 (-0.87%) | 69.24 | 69.96 | 22.97K |
| 2024-03-25 | 69.43 | 69.62 | ↑$0.19 (0.27%) | 69.43 | 70.22 | 23.29K |
| 2024-03-22 | 69.96 | 69.48 | ↓$0.48 (-0.69%) | 69.48 | 70.17 | 32.96K |
| 2024-03-21 | 70.11 | 70.16 | ↑$0.05 (0.07%) | 69.94 | 70.28 | 45.74K |
| 2024-03-20 | 68.78 | 69.93 | ↑$1.15 (1.67%) | 68.78 | 70.20 | 32.80K |
| 2024-03-19 | 68.41 | 68.83 | ↑$0.42 (0.61%) | 68.41 | 68.87 | 33.86K |
| 2024-03-18 | 68.79 | 68.62 | ↓$0.17 (-0.25%) | 68.34 | 69.03 | 22.18K |
| 2024-03-15 | 67.54 | 68.59 | ↑$1.05 (1.55%) | 67.54 | 68.79 | 63.03K |
| 2024-03-14 | 68.30 | 67.72 | ↓$0.58 (-0.85%) | 67.24 | 68.30 | 76.97K |
| 2024-03-13 | 68.36 | 68.64 | ↑$0.28 (0.41%) | 68.36 | 69.19 | 57.23K |
| 2024-03-12 | 68.62 | 68.28 | ↓$0.34 (-0.50%) | 68.11 | 68.75 | 18.41K |
| 2024-03-11 | 68.24 | 68.60 | ↑$0.36 (0.53%) | 68.04 | 68.77 | 31.03K |
| 2024-03-08 | 68.91 | 68.29 | ↓$0.62 (-0.90%) | 68.28 | 69.07 | 35.56K |
| 2024-03-07 | 67.88 | 68.63 | ↑$0.75 (1.10%) | 67.88 | 68.82 | 29.43K |
Create an account or log in to view more rows.
$FXZ might see a whole 1% green
$FXZ Good morning gang!
$FXZ let’s go!! Squeeze time
$FXZ it's true....
$FXZ trash
$FXZ Don't hold!!! Buy it
$FXZ lets go <3
$FXZ to the moon
$FXZ day trade is ok to buy here but sell later
$FXZ Here we go!!!