First Trust Materials AlphaDEX® Fund (FXZ) Historical Stock Data
69.68 ↑0.07 (0.10%)
As of January 27, 2023, 2:57pm EST.
Historical Data
In the past 30 trading days, FXZ is up 0.35% a day on average. There have been 19 days where First Trust Materials AlphaDEX® Fund closed green and 11 days where FXZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 69.24 | 69.68 | ↑$0.44 (0.64%) | 69.14 | 70.07 | 274.49K |
| 2023-01-26 | 68.67 | 69.61 | ↑$0.94 (1.37%) | 68.06 | 69.61 | 133.78K |
| 2023-01-25 | 67.16 | 68.34 | ↑$1.18 (1.76%) | 66.98 | 68.36 | 142.32K |
| 2023-01-24 | 67.59 | 67.88 | ↑$0.29 (0.43%) | 66.98 | 68.02 | 64.93K |
| 2023-01-23 | 67.51 | 67.94 | ↑$0.43 (0.64%) | 67.41 | 68.11 | 128.64K |
| 2023-01-20 | 66.13 | 67.58 | ↑$1.45 (2.19%) | 65.80 | 67.59 | 175.50K |
| 2023-01-19 | 66.10 | 66.06 | ↓$0.04 (-0.06%) | 65.44 | 66.45 | 87.63K |
| 2023-01-18 | 68.01 | 66.67 | ↓$1.34 (-1.97%) | 66.62 | 68.49 | 144.93K |
| 2023-01-17 | 68.23 | 67.39 | ↓$0.84 (-1.23%) | 67.34 | 68.37 | 139.56K |
| 2023-01-13 | 67.46 | 68.14 | ↑$0.68 (1.01%) | 67.29 | 68.25 | 226.99K |
| 2023-01-12 | 67.28 | 67.89 | ↑$0.61 (0.91%) | 66.59 | 67.91 | 115.45K |
| 2023-01-11 | 66.44 | 66.76 | ↑$0.32 (0.48%) | 66.09 | 66.79 | 213.57K |
| 2023-01-10 | 64.79 | 65.92 | ↑$1.13 (1.74%) | 64.61 | 65.96 | 86.50K |
| 2023-01-09 | 65.44 | 64.85 | ↓$0.59 (-0.90%) | 64.85 | 65.87 | 253.07K |
| 2023-01-06 | 63.08 | 64.80 | ↑$1.72 (2.73%) | 63.08 | 64.94 | 171.85K |
| 2023-01-05 | 61.84 | 62.47 | ↑$0.63 (1.02%) | 61.09 | 62.61 | 56.61K |
| 2023-01-04 | 60.93 | 62.18 | ↑$1.25 (2.05%) | 60.93 | 62.30 | 159.05K |
| 2023-01-03 | 60.75 | 60.62 | ↓$0.13 (-0.21%) | 60.13 | 61.55 | 176.97K |
| 2022-12-30 | 60.78 | 60.59 | ↓$0.19 (-0.31%) | 60.17 | 60.85 | 94.55K |
| 2022-12-29 | 60.51 | 61.05 | ↑$0.54 (0.89%) | 60.51 | 61.30 | 117.65K |
| 2022-12-28 | 61.79 | 60.30 | ↓$1.49 (-2.41%) | 60.28 | 61.94 | 151.72K |
| 2022-12-27 | 61.73 | 61.86 | ↑$0.13 (0.21%) | 61.52 | 62.20 | 123.10K |
| 2022-12-23 | 61.07 | 61.54 | ↑$0.47 (0.77%) | 60.81 | 61.55 | 124.06K |
| 2022-12-22 | 61.46 | 61.26 | ↓$0.20 (-0.33%) | 59.92 | 61.46 | 98.72K |
| 2022-12-21 | 61.45 | 61.88 | ↑$0.43 (0.70%) | 61.37 | 62.18 | 84.89K |
| 2022-12-20 | 59.97 | 60.83 | ↑$0.86 (1.43%) | 59.97 | 61.20 | 95.28K |
| 2022-12-19 | 60.79 | 59.96 | ↓$0.83 (-1.37%) | 59.65 | 61.16 | 73.32K |
| 2022-12-16 | 60.02 | 60.79 | ↑$0.77 (1.28%) | 60.02 | 60.83 | 142.26K |
| 2022-12-15 | 61.82 | 60.67 | ↓$1.15 (-1.86%) | 60.60 | 61.82 | 67.85K |
| 2022-12-14 | 63.78 | 63.00 | ↓$0.78 (-1.22%) | 62.62 | 63.78 | 87.76K |
Create an account or log in to view more rows.
$FXZ I think I like this stock more everyday
$FXZ bounce it!!
$FXZ death cross will complete today
$FXZ Bears go home!
$FXZ we need to get moving
$FXZ I blocked some bears and I liked it!
$FXZ we always finish green after a red week. Less go!
$FXZ warming up
$FXZ what’s next bulls
$FXZ hello
please hold.