First Trust Materials AlphaDEX Fund (FXZ)
NYSEARCA: FXZ · Real-Time Price · USD
74.59
-1.48 (-1.95%)
Mar 6, 2026, 4:00 PM EST - Market closed
FXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.37 | 75.21 | 74.01 | 74.59 | 74.59 | -1.95% | 52,434 |
| Mar 5, 2026 | 76.70 | 77.72 | 75.72 | 76.07 | 76.07 | -1.52% | 23,585 |
| Mar 4, 2026 | 78.23 | 78.23 | 76.66 | 77.24 | 77.24 | -0.26% | 46,650 |
| Mar 3, 2026 | 77.01 | 77.60 | 74.89 | 77.44 | 77.44 | -2.86% | 21,436 |
| Mar 2, 2026 | 78.90 | 79.78 | 78.40 | 79.72 | 79.72 | 1.02% | 147,199 |
| Feb 27, 2026 | 77.98 | 78.92 | 77.81 | 78.92 | 78.92 | 0.71% | 20,804 |
| Feb 26, 2026 | 78.00 | 78.39 | 77.13 | 78.36 | 78.36 | 0.23% | 38,572 |
| Feb 25, 2026 | 78.25 | 78.61 | 77.75 | 78.18 | 78.18 | -0.45% | 22,369 |
| Feb 24, 2026 | 77.45 | 78.83 | 77.45 | 78.53 | 78.53 | 1.34% | 26,842 |
| Feb 23, 2026 | 77.28 | 77.72 | 76.64 | 77.49 | 77.49 | -0.28% | 21,544 |
| Feb 20, 2026 | 76.68 | 78.16 | 76.54 | 77.71 | 77.71 | 0.75% | 42,902 |
| Feb 19, 2026 | 76.71 | 77.43 | 76.42 | 77.13 | 77.13 | -0.27% | 30,585 |
| Feb 18, 2026 | 77.06 | 78.14 | 77.06 | 77.34 | 77.34 | 1.35% | 37,298 |
| Feb 17, 2026 | 76.81 | 76.81 | 75.32 | 76.31 | 76.31 | -1.66% | 89,971 |
| Feb 13, 2026 | 76.85 | 77.92 | 76.00 | 77.60 | 77.60 | 0.53% | 31,810 |
| Feb 12, 2026 | 79.92 | 80.02 | 77.01 | 77.19 | 77.19 | -3.19% | 39,981 |
| Feb 11, 2026 | 79.23 | 79.73 | 78.78 | 79.73 | 79.73 | 1.67% | 92,325 |
| Feb 10, 2026 | 77.58 | 78.77 | 77.58 | 78.42 | 78.42 | 1.06% | 88,987 |
| Feb 9, 2026 | 76.49 | 77.71 | 76.49 | 77.60 | 77.60 | 1.33% | 21,175 |
| Feb 6, 2026 | 75.05 | 76.62 | 75.05 | 76.58 | 76.58 | 3.49% | 26,594 |
| Feb 5, 2026 | 75.08 | 75.27 | 73.87 | 74.00 | 74.00 | -2.71% | 30,697 |
| Feb 4, 2026 | 75.54 | 76.44 | 74.74 | 76.06 | 76.06 | 1.41% | 59,953 |
| Feb 3, 2026 | 73.60 | 75.10 | 73.60 | 75.00 | 75.00 | 3.21% | 38,639 |
| Feb 2, 2026 | 71.50 | 72.71 | 71.50 | 72.67 | 72.67 | 1.11% | 69,680 |
| Jan 30, 2026 | 72.42 | 73.09 | 71.04 | 71.87 | 71.87 | -3.19% | 93,686 |
| Jan 29, 2026 | 75.37 | 75.44 | 73.07 | 74.24 | 74.24 | -0.26% | 200,535 |
| Jan 28, 2026 | 74.65 | 74.65 | 73.79 | 74.43 | 74.43 | 0.28% | 167,738 |
| Jan 27, 2026 | 73.85 | 74.27 | 73.80 | 74.22 | 74.22 | 0.22% | 38,524 |
| Jan 26, 2026 | 75.27 | 75.27 | 74.06 | 74.06 | 74.06 | -0.54% | 59,980 |
| Jan 23, 2026 | 73.85 | 74.46 | 73.76 | 74.46 | 74.46 | 0.72% | 22,482 |
| Jan 22, 2026 | 73.90 | 74.46 | 73.76 | 73.93 | 73.93 | 0.26% | 183,284 |
| Jan 21, 2026 | 72.98 | 73.89 | 72.98 | 73.74 | 73.74 | 2.18% | 24,389 |
| Jan 20, 2026 | 71.78 | 72.32 | 71.72 | 72.17 | 72.17 | -0.07% | 11,972 |
| Jan 16, 2026 | 72.04 | 72.24 | 71.90 | 72.22 | 72.22 | -0.81% | 57,310 |
| Jan 15, 2026 | 72.51 | 73.00 | 72.31 | 72.81 | 72.81 | 0.57% | 12,001 |
| Jan 14, 2026 | 71.72 | 72.75 | 71.72 | 72.40 | 72.40 | 1.40% | 11,553 |
| Jan 13, 2026 | 71.36 | 71.67 | 71.21 | 71.40 | 71.40 | 0.63% | 14,265 |
| Jan 12, 2026 | 70.78 | 71.21 | 70.78 | 70.95 | 70.95 | 0.65% | 7,258 |
| Jan 9, 2026 | 69.50 | 70.50 | 69.50 | 70.49 | 70.49 | 1.53% | 30,644 |
| Jan 8, 2026 | 68.74 | 69.58 | 68.74 | 69.43 | 69.43 | 1.69% | 16,403 |
| Jan 7, 2026 | 68.95 | 68.95 | 68.15 | 68.27 | 68.27 | -1.56% | 16,222 |
| Jan 6, 2026 | 67.73 | 69.42 | 67.73 | 69.35 | 69.35 | 2.71% | 19,696 |
| Jan 5, 2026 | 66.95 | 67.88 | 66.95 | 67.52 | 67.52 | 1.70% | 20,866 |
| Jan 2, 2026 | 65.39 | 66.44 | 65.12 | 66.39 | 66.39 | 2.42% | 154,250 |
| Dec 31, 2025 | 65.37 | 65.37 | 64.78 | 64.82 | 64.82 | -1.06% | 5,696 |
| Dec 30, 2025 | 65.86 | 65.86 | 65.48 | 65.52 | 65.52 | 0.07% | 4,743 |
| Dec 29, 2025 | 65.42 | 65.49 | 65.25 | 65.48 | 65.48 | -1.32% | 5,982 |
| Dec 26, 2025 | 66.25 | 66.35 | 65.97 | 66.35 | 66.35 | 0.58% | 3,057 |
| Dec 24, 2025 | 65.92 | 65.98 | 65.72 | 65.97 | 65.97 | 0.08% | 3,778 |
| Dec 23, 2025 | 66.11 | 66.11 | 65.75 | 65.92 | 65.91 | -0.11% | 17,134 |
| Dec 22, 2025 | 65.43 | 66.07 | 65.43 | 65.99 | 65.99 | 1.79% | 13,696 |
| Dec 19, 2025 | 64.37 | 65.04 | 64.37 | 64.83 | 64.83 | 0.64% | 29,475 |
| Dec 18, 2025 | 64.44 | 64.96 | 64.32 | 64.42 | 64.42 | 0.39% | 17,135 |
| Dec 17, 2025 | 63.98 | 64.60 | 63.98 | 64.17 | 64.17 | 0.60% | 9,878 |
| Dec 16, 2025 | 64.25 | 64.41 | 63.45 | 63.79 | 63.79 | -0.85% | 7,577 |
| Dec 15, 2025 | 65.23 | 65.31 | 64.06 | 64.34 | 64.34 | -0.54% | 12,083 |
| Dec 12, 2025 | 65.60 | 65.60 | 64.60 | 64.69 | 64.69 | -1.52% | 9,728 |
| Dec 11, 2025 | 64.46 | 65.73 | 64.46 | 65.69 | 65.32 | 2.43% | 6,977 |
| Dec 10, 2025 | 62.28 | 64.23 | 62.28 | 64.13 | 63.77 | 2.87% | 10,460 |
| Dec 9, 2025 | 62.17 | 62.79 | 62.17 | 62.34 | 61.99 | 0.16% | 7,102 |
| Dec 8, 2025 | 62.95 | 62.95 | 62.24 | 62.24 | 61.89 | -0.94% | 7,586 |
| Dec 5, 2025 | 63.37 | 63.74 | 62.83 | 62.83 | 62.47 | -0.46% | 6,465 |
| Dec 4, 2025 | 63.12 | 63.40 | 62.99 | 63.12 | 62.76 | -0.40% | 68,386 |
| Dec 3, 2025 | 62.88 | 63.59 | 62.88 | 63.37 | 63.01 | 1.27% | 28,927 |
| Dec 2, 2025 | 63.26 | 63.26 | 62.20 | 62.58 | 62.22 | -0.73% | 4,999 |
| Dec 1, 2025 | 63.29 | 63.63 | 63.04 | 63.04 | 62.68 | -0.04% | 28,278 |
| Nov 28, 2025 | 62.94 | 63.07 | 62.94 | 63.07 | 62.71 | 0.44% | 769 |
| Nov 26, 2025 | 61.82 | 63.02 | 61.82 | 62.79 | 62.43 | 2.03% | 16,868 |
| Nov 25, 2025 | 60.60 | 61.82 | 60.60 | 61.54 | 61.19 | 2.01% | 28,246 |
| Nov 24, 2025 | 59.48 | 60.38 | 59.43 | 60.33 | 59.99 | 1.53% | 22,374 |
| Nov 21, 2025 | 58.04 | 59.70 | 58.04 | 59.42 | 59.08 | 2.68% | 192,757 |
| Nov 20, 2025 | 59.79 | 59.88 | 57.87 | 57.87 | 57.54 | -2.51% | 20,638 |
| Nov 19, 2025 | 59.49 | 59.56 | 58.92 | 59.36 | 59.02 | 0.45% | 25,327 |
| Nov 18, 2025 | 58.69 | 59.47 | 58.60 | 59.09 | 58.75 | 0.19% | 184,684 |
| Nov 17, 2025 | 60.30 | 60.35 | 58.98 | 58.98 | 58.64 | -2.50% | 36,280 |
| Nov 14, 2025 | 60.23 | 61.03 | 60.19 | 60.49 | 60.15 | -1.03% | 18,088 |
| Nov 13, 2025 | 61.66 | 61.89 | 60.79 | 61.12 | 60.77 | -0.88% | 16,127 |
| Nov 12, 2025 | 60.91 | 61.91 | 60.91 | 61.66 | 61.31 | 1.63% | 13,094 |
| Nov 11, 2025 | 60.44 | 60.83 | 60.39 | 60.67 | 60.33 | 0.45% | 18,365 |
| Nov 10, 2025 | 60.41 | 60.63 | 59.73 | 60.40 | 60.06 | 1.31% | 11,888 |
| Nov 7, 2025 | 58.58 | 59.62 | 58.58 | 59.62 | 59.28 | 1.76% | 18,293 |
| Nov 6, 2025 | 59.39 | 59.77 | 58.59 | 58.59 | 58.26 | -1.10% | 27,504 |
| Nov 5, 2025 | 59.00 | 59.58 | 58.84 | 59.24 | 58.90 | 1.23% | 34,026 |
| Nov 4, 2025 | 58.90 | 59.01 | 58.48 | 58.52 | 58.19 | -1.93% | 28,332 |
| Nov 3, 2025 | 60.05 | 60.05 | 59.07 | 59.67 | 59.34 | -0.68% | 38,820 |
| Oct 31, 2025 | 59.96 | 60.38 | 59.96 | 60.08 | 59.74 | 0.03% | 15,641 |
| Oct 30, 2025 | 60.86 | 60.86 | 60.06 | 60.06 | 59.72 | -2.75% | 9,655 |
| Oct 29, 2025 | 62.53 | 62.79 | 61.66 | 61.76 | 61.41 | -0.71% | 7,832 |
| Oct 28, 2025 | 61.97 | 62.54 | 61.97 | 62.20 | 61.85 | -0.67% | 8,875 |
| Oct 27, 2025 | 62.64 | 62.70 | 62.30 | 62.62 | 62.26 | -0.03% | 4,688 |
| Oct 24, 2025 | 62.58 | 62.94 | 62.52 | 62.64 | 62.28 | 0.07% | 5,583 |
| Oct 23, 2025 | 61.61 | 62.82 | 61.61 | 62.59 | 62.23 | 3.11% | 6,292 |
| Oct 22, 2025 | 61.33 | 61.33 | 60.51 | 60.70 | 60.36 | -0.88% | 11,497 |
| Oct 21, 2025 | 60.99 | 61.34 | 60.79 | 61.24 | 60.89 | -1.02% | 8,827 |
| Oct 20, 2025 | 61.44 | 61.88 | 61.44 | 61.87 | 61.52 | 2.00% | 6,826 |
| Oct 17, 2025 | 61.09 | 61.12 | 60.36 | 60.66 | 60.31 | -1.19% | 7,810 |
| Oct 16, 2025 | 62.03 | 62.10 | 61.14 | 61.39 | 61.04 | -0.42% | 8,460 |
| Oct 15, 2025 | 62.14 | 62.20 | 61.32 | 61.65 | 61.29 | -0.11% | 6,438 |
| Oct 14, 2025 | 60.62 | 62.04 | 60.62 | 61.71 | 61.36 | 0.47% | 11,619 |
| Oct 13, 2025 | 61.07 | 61.90 | 61.07 | 61.42 | 61.07 | 2.52% | 7,159 |