First Trust Materials AlphaDEX® Fund (FXZ) Historical Stock Data
57.16 ↓0.10 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FXZ is down -0.37% a day on average. There have been 13 days where First Trust Materials AlphaDEX® Fund closed green and 17 days where FXZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 57.02 | 57.16 | ↑$0.14 (0.25%) | 56.84 | 57.29 | 25.09K |
| 2024-12-24 | 56.92 | 57.26 | ↑$0.34 (0.60%) | 56.68 | 57.26 | 16.45K |
| 2024-12-23 | 56.67 | 56.93 | ↑$0.26 (0.46%) | 56.26 | 57.00 | 34.03K |
| 2024-12-20 | 56.16 | 56.81 | ↑$0.65 (1.16%) | 56.16 | 57.27 | 99.78K |
| 2024-12-19 | 57.31 | 56.41 | ↓$0.90 (-1.57%) | 56.37 | 57.56 | 184.78K |
| 2024-12-18 | 58.94 | 56.99 | ↓$1.95 (-3.31%) | 56.97 | 59.08 | 32.92K |
| 2024-12-17 | 59.22 | 58.92 | ↓$0.30 (-0.51%) | 58.83 | 59.54 | 39.90K |
| 2024-12-16 | 60.14 | 59.56 | ↓$0.58 (-0.96%) | 59.55 | 60.16 | 30.94K |
| 2024-12-13 | 61.09 | 60.41 | ↓$0.68 (-1.11%) | 60.11 | 61.09 | 16.72K |
| 2024-12-12 | 62.26 | 61.63 | ↓$0.63 (-1.01%) | 61.50 | 62.26 | 67.80K |
| 2024-12-11 | 63.13 | 62.41 | ↓$0.72 (-1.14%) | 62.41 | 63.13 | 26.41K |
| 2024-12-10 | 64.01 | 62.90 | ↓$1.11 (-1.73%) | 62.65 | 64.01 | 34.58K |
| 2024-12-09 | 64.04 | 64.14 | ↑$0.10 (0.16%) | 64.04 | 65.04 | 27.92K |
| 2024-12-06 | 63.96 | 63.33 | ↓$0.63 (-0.98%) | 63.14 | 63.96 | 16.53K |
| 2024-12-05 | 64.59 | 63.76 | ↓$0.83 (-1.29%) | 63.57 | 64.59 | 22.72K |
| 2024-12-04 | 65.51 | 64.76 | ↓$0.75 (-1.14%) | 64.54 | 65.51 | 49.99K |
| 2024-12-03 | 66.14 | 65.58 | ↓$0.56 (-0.85%) | 65.54 | 66.14 | 31.45K |
| 2024-12-02 | 65.85 | 66.03 | ↑$0.18 (0.27%) | 65.66 | 66.10 | 14.15K |
| 2024-11-29 | 65.53 | 65.71 | ↑$0.18 (0.27%) | 65.53 | 65.86 | 5.98K |
| 2024-11-27 | 65.37 | 65.35 | ↓$0.02 (-0.03%) | 65.19 | 65.90 | 19.72K |
| 2024-11-26 | 65.84 | 65.19 | ↓$0.65 (-0.99%) | 65.10 | 65.84 | 39.84K |
| 2024-11-25 | 65.59 | 65.91 | ↑$0.32 (0.49%) | 65.59 | 66.25 | 60.32K |
| 2024-11-22 | 64.87 | 65.36 | ↑$0.49 (0.76%) | 64.87 | 65.46 | 26.58K |
| 2024-11-21 | 64.09 | 64.85 | ↑$0.76 (1.19%) | 63.89 | 65.00 | 16.57K |
| 2024-11-20 | 63.32 | 63.87 | ↑$0.55 (0.87%) | 63.32 | 64.16 | 28.47K |
| 2024-11-19 | 62.91 | 63.35 | ↑$0.44 (0.70%) | 62.80 | 63.39 | 23.33K |
| 2024-11-18 | 63.21 | 63.48 | ↑$0.27 (0.43%) | 63.21 | 63.49 | 26.65K |
| 2024-11-15 | 63.08 | 62.98 | ↓$0.10 (-0.16%) | 62.83 | 63.49 | 79.50K |
| 2024-11-14 | 63.70 | 63.01 | ↓$0.69 (-1.08%) | 62.85 | 63.70 | 55.10K |
| 2024-11-13 | 64.25 | 63.69 | ↓$0.56 (-0.87%) | 63.55 | 64.25 | 19.16K |
Create an account or log in to view more rows.
$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!
$FXZ let’s go!! Squeeze time
$FXZ it's true....