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.

DateOpenCloseChangeLowHighVolume
2023-01-2769.2469.68↑$0.44 (0.64%)69.1470.07274.49K
2023-01-2668.6769.61↑$0.94 (1.37%)68.0669.61133.78K
2023-01-2567.1668.34↑$1.18 (1.76%)66.9868.36142.32K
2023-01-2467.5967.88↑$0.29 (0.43%)66.9868.0264.93K
2023-01-2367.5167.94↑$0.43 (0.64%)67.4168.11128.64K
2023-01-2066.1367.58↑$1.45 (2.19%)65.8067.59175.50K
2023-01-1966.1066.06↓$0.04 (-0.06%)65.4466.4587.63K
2023-01-1868.0166.67↓$1.34 (-1.97%)66.6268.49144.93K
2023-01-1768.2367.39↓$0.84 (-1.23%)67.3468.37139.56K
2023-01-1367.4668.14↑$0.68 (1.01%)67.2968.25226.99K
2023-01-1267.2867.89↑$0.61 (0.91%)66.5967.91115.45K
2023-01-1166.4466.76↑$0.32 (0.48%)66.0966.79213.57K
2023-01-1064.7965.92↑$1.13 (1.74%)64.6165.9686.50K
2023-01-0965.4464.85↓$0.59 (-0.90%)64.8565.87253.07K
2023-01-0663.0864.80↑$1.72 (2.73%)63.0864.94171.85K
2023-01-0561.8462.47↑$0.63 (1.02%)61.0962.6156.61K
2023-01-0460.9362.18↑$1.25 (2.05%)60.9362.30159.05K
2023-01-0360.7560.62↓$0.13 (-0.21%)60.1361.55176.97K
2022-12-3060.7860.59↓$0.19 (-0.31%)60.1760.8594.55K
2022-12-2960.5161.05↑$0.54 (0.89%)60.5161.30117.65K
2022-12-2861.7960.30↓$1.49 (-2.41%)60.2861.94151.72K
2022-12-2761.7361.86↑$0.13 (0.21%)61.5262.20123.10K
2022-12-2361.0761.54↑$0.47 (0.77%)60.8161.55124.06K
2022-12-2261.4661.26↓$0.20 (-0.33%)59.9261.4698.72K
2022-12-2161.4561.88↑$0.43 (0.70%)61.3762.1884.89K
2022-12-2059.9760.83↑$0.86 (1.43%)59.9761.2095.28K
2022-12-1960.7959.96↓$0.83 (-1.37%)59.6561.1673.32K
2022-12-1660.0260.79↑$0.77 (1.28%)60.0260.83142.26K
2022-12-1561.8260.67↓$1.15 (-1.86%)60.6061.8267.85K
2022-12-1463.7863.00↓$0.78 (-1.22%)62.6263.7887.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$FXZ I think I like this stock more everyday

0 Like Report
micmic

$FXZ bounce it!!

0 Like Report
BritneyHuphrey

$FXZ we always finish green after a red week. Less go!

0 Like Report
glaglewd

$FXZ hello
please hold.

0 Like Report