First Trust Materials AlphaDEX Fund (FXZ)
NYSEARCA: FXZ · Real-Time Price · USD
79.39
-1.03 (-1.28%)
At close: Apr 28, 2026, 4:00 PM EDT
79.39
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.19 | 80.19 | 78.71 | 79.39 | 79.39 | -1.28% | 89,156 |
| Apr 27, 2026 | 80.36 | 80.58 | 79.69 | 80.42 | 80.42 | 0.50% | 14,628 |
| Apr 24, 2026 | 80.01 | 80.28 | 79.34 | 80.02 | 80.02 | 0.38% | 34,728 |
| Apr 23, 2026 | 79.70 | 80.15 | 78.82 | 79.72 | 79.72 | -0.30% | 108,978 |
| Apr 22, 2026 | 80.48 | 80.55 | 79.50 | 79.96 | 79.96 | 0.43% | 67,067 |
| Apr 21, 2026 | 80.02 | 80.84 | 79.37 | 79.62 | 79.62 | -0.54% | 37,924 |
| Apr 20, 2026 | 79.09 | 80.23 | 78.96 | 80.05 | 80.05 | 0.62% | 48,828 |
| Apr 17, 2026 | 78.91 | 79.93 | 78.53 | 79.56 | 79.56 | 0.76% | 119,724 |
| Apr 16, 2026 | 78.81 | 79.13 | 78.43 | 78.96 | 78.96 | 0.55% | 124,748 |
| Apr 15, 2026 | 79.42 | 79.42 | 78.38 | 78.53 | 78.53 | -1.36% | 45,911 |
| Apr 14, 2026 | 80.43 | 80.43 | 79.47 | 79.61 | 79.61 | -0.69% | 25,484 |
| Apr 13, 2026 | 79.57 | 80.19 | 79.31 | 80.16 | 80.16 | 0.68% | 36,171 |
| Apr 10, 2026 | 79.66 | 80.12 | 79.46 | 79.62 | 79.62 | 0.34% | 9,445 |
| Apr 9, 2026 | 79.52 | 79.85 | 79.17 | 79.35 | 79.35 | -0.23% | 14,416 |
| Apr 8, 2026 | 78.54 | 79.57 | 78.32 | 79.53 | 79.53 | 3.13% | 26,057 |
| Apr 7, 2026 | 76.70 | 77.39 | 76.59 | 77.12 | 77.12 | 0.27% | 59,194 |
| Apr 6, 2026 | 76.85 | 77.28 | 76.19 | 76.91 | 76.91 | -0.10% | 89,384 |
| Apr 2, 2026 | 76.38 | 77.72 | 76.38 | 76.99 | 76.99 | -0.59% | 16,917 |
| Apr 1, 2026 | 77.11 | 77.59 | 76.75 | 77.45 | 77.45 | 1.63% | 17,415 |
| Mar 31, 2026 | 74.97 | 76.52 | 74.93 | 76.21 | 76.21 | 3.07% | 17,696 |
| Mar 30, 2026 | 74.99 | 75.21 | 73.58 | 73.94 | 73.94 | 0.33% | 87,308 |
| Mar 27, 2026 | 73.38 | 74.02 | 73.15 | 73.70 | 73.70 | 0.13% | 11,540 |
| Mar 26, 2026 | 73.34 | 74.66 | 73.34 | 73.60 | 73.60 | -1.46% | 37,600 |
| Mar 25, 2026 | 74.10 | 74.74 | 73.75 | 74.69 | 74.45 | 2.20% | 64,230 |
| Mar 24, 2026 | 70.62 | 73.29 | 70.62 | 73.08 | 72.84 | 2.76% | 32,666 |
| Mar 23, 2026 | 70.13 | 72.20 | 70.13 | 71.12 | 70.89 | 2.24% | 149,551 |
| Mar 20, 2026 | 71.71 | 71.71 | 69.33 | 69.57 | 69.34 | -3.27% | 49,587 |
| Mar 19, 2026 | 71.97 | 72.32 | 71.17 | 71.92 | 71.68 | -2.53% | 242,383 |
| Mar 18, 2026 | 74.19 | 74.80 | 73.79 | 73.79 | 73.55 | -1.40% | 168,059 |
| Mar 17, 2026 | 75.35 | 75.39 | 74.78 | 74.84 | 74.60 | 1.01% | 19,051 |
| Mar 16, 2026 | 74.17 | 74.74 | 73.84 | 74.09 | 73.85 | 0.12% | 25,274 |
| Mar 13, 2026 | 76.27 | 76.34 | 73.80 | 74.00 | 73.76 | -2.68% | 37,111 |
| Mar 12, 2026 | 75.86 | 76.53 | 75.56 | 76.04 | 75.79 | 0.25% | 25,512 |
| Mar 11, 2026 | 74.93 | 75.90 | 74.69 | 75.85 | 75.60 | 0.99% | 12,253 |
| Mar 10, 2026 | 75.93 | 76.11 | 75.11 | 75.11 | 74.86 | -0.02% | 6,117 |
| Mar 9, 2026 | 73.57 | 75.53 | 72.66 | 75.12 | 74.87 | 0.71% | 25,867 |
| Mar 6, 2026 | 74.37 | 75.21 | 74.01 | 74.59 | 74.34 | -1.95% | 52,434 |
| Mar 5, 2026 | 76.70 | 77.72 | 75.72 | 76.07 | 75.82 | -1.52% | 23,585 |
| Mar 4, 2026 | 78.23 | 78.23 | 76.66 | 77.24 | 76.99 | -0.26% | 46,650 |
| Mar 3, 2026 | 77.01 | 77.60 | 74.89 | 77.44 | 77.19 | -2.86% | 21,441 |
| Mar 2, 2026 | 78.90 | 79.78 | 78.40 | 79.72 | 79.46 | 1.02% | 147,199 |
| Feb 27, 2026 | 77.98 | 78.92 | 77.81 | 78.92 | 78.66 | 0.71% | 20,804 |
| Feb 26, 2026 | 78.00 | 78.39 | 77.13 | 78.36 | 78.10 | 0.23% | 38,572 |
| Feb 25, 2026 | 78.25 | 78.61 | 77.75 | 78.18 | 77.92 | -0.45% | 22,369 |
| Feb 24, 2026 | 77.45 | 78.83 | 77.45 | 78.53 | 78.27 | 1.34% | 26,842 |
| Feb 23, 2026 | 77.28 | 77.72 | 76.64 | 77.49 | 77.24 | -0.28% | 21,544 |
| Feb 20, 2026 | 76.68 | 78.16 | 76.54 | 77.71 | 77.46 | 0.75% | 42,902 |
| Feb 19, 2026 | 76.71 | 77.43 | 76.42 | 77.13 | 76.88 | -0.27% | 30,587 |
| Feb 18, 2026 | 77.06 | 78.14 | 77.06 | 77.34 | 77.09 | 1.35% | 37,298 |
| Feb 17, 2026 | 76.81 | 76.81 | 75.32 | 76.31 | 76.06 | -1.66% | 89,971 |
| Feb 13, 2026 | 76.85 | 77.92 | 76.00 | 77.60 | 77.35 | 0.53% | 31,810 |
| Feb 12, 2026 | 79.92 | 80.02 | 77.01 | 77.19 | 76.94 | -3.19% | 39,981 |
| Feb 11, 2026 | 79.23 | 79.73 | 78.78 | 79.73 | 79.47 | 1.67% | 92,325 |
| Feb 10, 2026 | 77.58 | 78.77 | 77.58 | 78.42 | 78.16 | 1.06% | 88,987 |
| Feb 9, 2026 | 76.49 | 77.71 | 76.49 | 77.60 | 77.35 | 1.33% | 21,175 |
| Feb 6, 2026 | 75.05 | 76.62 | 75.05 | 76.58 | 76.33 | 3.49% | 26,594 |
| Feb 5, 2026 | 75.08 | 75.27 | 73.87 | 74.00 | 73.76 | -2.71% | 30,697 |
| Feb 4, 2026 | 75.54 | 76.44 | 74.74 | 76.06 | 75.81 | 1.41% | 59,953 |
| Feb 3, 2026 | 73.60 | 75.10 | 73.60 | 75.00 | 74.75 | 3.21% | 38,639 |
| Feb 2, 2026 | 71.50 | 72.71 | 71.50 | 72.67 | 72.43 | 1.11% | 69,680 |
| Jan 30, 2026 | 72.42 | 73.09 | 71.04 | 71.87 | 71.64 | -3.19% | 93,686 |
| Jan 29, 2026 | 75.37 | 75.44 | 73.07 | 74.24 | 74.00 | -0.26% | 200,536 |
| Jan 28, 2026 | 74.65 | 74.65 | 73.79 | 74.43 | 74.19 | 0.28% | 167,738 |
| Jan 27, 2026 | 73.85 | 74.27 | 73.80 | 74.22 | 73.98 | 0.22% | 38,524 |
| Jan 26, 2026 | 75.27 | 75.27 | 74.06 | 74.06 | 73.82 | -0.54% | 59,980 |
| Jan 23, 2026 | 73.85 | 74.46 | 73.76 | 74.46 | 74.22 | 0.72% | 22,482 |
| Jan 22, 2026 | 73.90 | 74.46 | 73.76 | 73.93 | 73.69 | 0.26% | 183,284 |
| Jan 21, 2026 | 72.98 | 73.89 | 72.98 | 73.74 | 73.50 | 2.18% | 24,389 |
| Jan 20, 2026 | 71.78 | 72.32 | 71.72 | 72.17 | 71.93 | -0.07% | 11,972 |
| Jan 16, 2026 | 72.04 | 72.24 | 71.90 | 72.22 | 71.98 | -0.81% | 57,310 |
| Jan 15, 2026 | 72.51 | 73.00 | 72.31 | 72.81 | 72.57 | 0.57% | 12,001 |
| Jan 14, 2026 | 71.72 | 72.75 | 71.72 | 72.40 | 72.16 | 1.40% | 11,553 |
| Jan 13, 2026 | 71.36 | 71.67 | 71.21 | 71.40 | 71.16 | 0.63% | 14,365 |
| Jan 12, 2026 | 70.78 | 71.21 | 70.78 | 70.95 | 70.72 | 0.65% | 7,258 |
| Jan 9, 2026 | 69.50 | 70.50 | 69.50 | 70.49 | 70.26 | 1.53% | 30,644 |
| Jan 8, 2026 | 68.74 | 69.58 | 68.74 | 69.43 | 69.20 | 1.69% | 16,630 |
| Jan 7, 2026 | 68.95 | 68.95 | 68.15 | 68.27 | 68.05 | -1.56% | 16,222 |
| Jan 6, 2026 | 67.73 | 69.42 | 67.73 | 69.35 | 69.12 | 2.71% | 19,696 |
| Jan 5, 2026 | 66.95 | 67.88 | 66.95 | 67.52 | 67.30 | 1.70% | 20,866 |
| Jan 2, 2026 | 65.39 | 66.44 | 65.12 | 66.39 | 66.17 | 2.42% | 154,250 |
| Dec 31, 2025 | 65.37 | 65.37 | 64.78 | 64.82 | 64.61 | -1.06% | 5,696 |
| Dec 30, 2025 | 65.86 | 65.86 | 65.48 | 65.52 | 65.31 | 0.07% | 4,743 |
| Dec 29, 2025 | 65.42 | 65.49 | 65.25 | 65.48 | 65.26 | -1.32% | 5,982 |
| Dec 26, 2025 | 66.25 | 66.35 | 65.97 | 66.35 | 66.13 | 0.58% | 3,057 |
| Dec 24, 2025 | 65.92 | 65.98 | 65.72 | 65.97 | 65.75 | 0.08% | 3,778 |
| Dec 23, 2025 | 66.11 | 66.11 | 65.75 | 65.92 | 65.70 | -0.11% | 17,134 |
| Dec 22, 2025 | 65.43 | 66.07 | 65.43 | 65.99 | 65.77 | 1.79% | 13,696 |
| Dec 19, 2025 | 64.37 | 65.04 | 64.37 | 64.83 | 64.62 | 0.64% | 29,475 |
| Dec 18, 2025 | 64.44 | 64.96 | 64.32 | 64.42 | 64.21 | 0.39% | 17,135 |
| Dec 17, 2025 | 63.98 | 64.60 | 63.98 | 64.17 | 63.96 | 0.60% | 9,878 |
| Dec 16, 2025 | 64.25 | 64.41 | 63.45 | 63.79 | 63.58 | -0.85% | 7,577 |
| Dec 15, 2025 | 65.23 | 65.31 | 64.06 | 64.34 | 64.13 | -0.54% | 12,083 |
| Dec 12, 2025 | 65.60 | 65.60 | 64.60 | 64.69 | 64.48 | -1.52% | 9,728 |
| Dec 11, 2025 | 64.46 | 65.73 | 64.46 | 65.69 | 65.10 | 2.43% | 6,977 |
| Dec 10, 2025 | 62.28 | 64.23 | 62.28 | 64.13 | 63.56 | 2.87% | 10,460 |
| Dec 9, 2025 | 62.17 | 62.79 | 62.17 | 62.34 | 61.78 | 0.16% | 7,102 |
| Dec 8, 2025 | 62.95 | 62.95 | 62.24 | 62.24 | 61.68 | -0.94% | 7,586 |
| Dec 5, 2025 | 63.37 | 63.74 | 62.83 | 62.83 | 62.27 | -0.46% | 6,465 |
| Dec 4, 2025 | 63.12 | 63.40 | 62.99 | 63.12 | 62.56 | -0.40% | 68,386 |
| Dec 3, 2025 | 62.88 | 63.59 | 62.88 | 63.37 | 62.81 | 1.27% | 28,927 |