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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-11 | 59.03 | 59.16 | ↑$0.13 (0.22%) | 59.03 | 59.50 | 18.13K |
2025-02-10 | 59.01 | 59.06 | ↑$0.05 (0.09%) | 58.63 | 59.17 | 22.90K |
2025-02-07 | 58.91 | 58.10 | ↓$0.81 (-1.38%) | 58.07 | 58.91 | 15.53K |
2025-02-06 | 59.14 | 58.84 | ↓$0.30 (-0.51%) | 58.52 | 59.14 | 15.56K |
2025-02-05 | 58.89 | 58.69 | ↓$0.20 (-0.34%) | 58.54 | 59.08 | 20.74K |
2025-02-04 | 59.14 | 59.81 | ↑$0.67 (1.13%) | 59.14 | 59.97 | 86.67K |
2025-02-03 | 58.95 | 59.03 | ↑$0.08 (0.14%) | 57.93 | 59.42 | 19.16K |
2025-01-31 | 60.31 | 59.79 | ↓$0.52 (-0.86%) | 59.57 | 60.53 | 31.87K |
2025-01-30 | 59.97 | 60.22 | ↑$0.25 (0.42%) | 59.41 | 60.23 | 16.32K |
2025-01-29 | 59.95 | 59.84 | ↓$0.11 (-0.18%) | 59.73 | 60.19 | 16.27K |
2025-01-28 | 60.21 | 60.00 | ↓$0.21 (-0.35%) | 59.86 | 60.24 | 14.60K |
2025-01-27 | 59.92 | 60.01 | ↑$0.09 (0.15%) | 59.56 | 60.04 | 37.67K |
2025-01-24 | 60.64 | 60.00 | ↓$0.64 (-1.06%) | 59.93 | 60.64 | 20.86K |
2025-01-23 | 59.81 | 60.36 | ↑$0.55 (0.92%) | 59.71 | 60.43 | 20.26K |
2025-01-22 | 60.66 | 59.90 | ↓$0.76 (-1.25%) | 59.90 | 60.66 | 59.38K |
2025-01-21 | 60.54 | 60.59 | ↑$0.05 (0.08%) | 60.54 | 60.91 | 46.18K |
2025-01-17 | 60.00 | 60.15 | ↑$0.15 (0.25%) | 60.00 | 60.52 | 20.18K |
2025-01-16 | 59.46 | 59.76 | ↑$0.30 (0.50%) | 59.43 | 59.83 | 23.66K |
2025-01-15 | 59.82 | 59.43 | ↓$0.39 (-0.65%) | 59.25 | 59.82 | 90.36K |
2025-01-14 | 58.76 | 58.88 | ↑$0.12 (0.20%) | 58.41 | 58.93 | 34.46K |
2025-01-13 | 56.24 | 58.14 | ↑$1.90 (3.38%) | 56.24 | 58.14 | 25.60K |
2025-01-10 | 56.53 | 56.53 | ↓$0.00 (-0.01%) | 56.26 | 56.72 | 44.43K |
2025-01-08 | 57.16 | 56.83 | ↓$0.33 (-0.58%) | 56.52 | 57.16 | 21.78K |
2025-01-07 | 57.24 | 57.33 | ↑$0.09 (0.16%) | 56.98 | 57.96 | 51.05K |
2025-01-06 | 56.66 | 57.18 | ↑$0.52 (0.92%) | 56.66 | 57.57 | 34.94K |
2025-01-03 | 56.27 | 56.15 | ↓$0.12 (-0.21%) | 55.73 | 56.34 | 66.45K |
2025-01-02 | 57.31 | 56.14 | ↓$1.17 (-2.04%) | 56.08 | 57.38 | 47.83K |
2024-12-31 | 56.40 | 56.81 | ↑$0.41 (0.73%) | 56.34 | 56.95 | 52.85K |
2024-12-30 | 56.37 | 56.18 | ↓$0.19 (-0.34%) | 55.79 | 56.37 | 46.25K |
2024-12-27 | 56.78 | 56.76 | ↓$0.02 (-0.04%) | 56.47 | 57.43 | 36.73K |
Create an account or log in to view more rows.
$FXZ glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FXZ MACD turned bullish
$FXZ must buyyy
$FXZ almost time for the running
$FXZ coming now
$FXZ to the moon!!! lfG
$FXZ Buy the dip.
$FXZ I already know
tomorrow the bulls going to say "next week" just like every week.
$FXZ might see a whole 1% green
$FXZ Good morning gang!