Australia markets open in 3 hours 34 minutes

First Trust Materials AlphaDEX Fund (FXZ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
65.53+0.59 (+0.91%)
At close: 04:00PM EDT
64.00 -1.53 (-2.33%)
After hours: 04:06PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202464.8865.5364.7565.5365.5327,998
25 June 202465.9665.9664.8764.9464.9424,400
24 June 202465.5766.3765.5766.1766.1740,500
21 June 202465.2265.5364.9565.5365.5332,400
20 June 202465.3665.7965.2665.2965.2946,700
18 June 202465.2365.6165.1765.4465.4433,100
17 June 202464.8165.4364.6065.3665.3659,000
14 June 202465.5765.5764.7665.0165.0138,800
13 June 202466.7466.7465.6966.0466.0415,000
12 June 202467.7867.8566.6466.8866.8821,700
11 June 202466.5566.6666.0366.6666.6611,500
10 June 202466.8267.0366.6566.9566.9530,400
07 June 202467.1867.5367.0867.1067.1011,300
06 June 202467.4467.8467.3267.8467.8434,400
05 June 202467.1067.5666.9367.4567.4515,000
04 June 202468.0468.0467.0067.0367.0332,900
03 June 202469.6969.6968.2068.6168.6124,900
31 May 202468.9369.5268.4669.5169.5129,300
30 May 202468.3668.8968.2968.7868.7810,400
29 May 202468.8968.8968.0768.0768.0728,800
28 May 202470.0070.0069.4069.5469.5421,900
24 May 202469.4169.6469.4169.6469.6460,000
23 May 202469.6669.6668.8468.9968.9923,300
22 May 202469.9270.2769.5769.8769.8714,300
21 May 202470.8370.8370.3070.5570.5519,300
20 May 202470.4370.9270.2570.8470.8415,300
17 May 202470.0770.5070.0770.4870.4816,700
16 May 202470.1070.2269.8369.9969.9917,500
15 May 202470.6270.7369.8470.1270.1277,300
14 May 202470.0370.3470.0170.2470.2415,600
13 May 202470.3170.3169.6369.6469.6416,400
10 May 202470.2370.2369.5169.5669.5614,900
09 May 202469.1869.9169.1869.9069.9028,500
08 May 202469.0269.3368.8868.9768.9715,300
07 May 202468.6369.7368.6369.6369.639,600
06 May 202468.7768.8968.3168.5368.5324,700
03 May 202467.9868.4267.9468.1468.1427,300
02 May 202467.3467.5166.6467.3367.3324,700
01 May 202467.4667.9266.6166.9566.9528,000
30 Apr 202468.1968.3167.2867.3067.3026,000
29 Apr 202468.0468.7568.0468.7268.7218,800
26 Apr 202467.3367.9667.3367.6667.6615,000
25 Apr 202467.0667.3766.3667.2867.2812,100
24 Apr 202467.4967.9067.0767.5067.5014,400
23 Apr 202467.2968.0067.2867.5667.5618,500
22 Apr 202467.9268.5367.3168.0568.0577,300
19 Apr 202467.7168.4367.7168.1068.1048,700
18 Apr 202468.1768.3667.6067.8067.8011,700
17 Apr 202468.3968.7667.7267.7967.7917,900
16 Apr 202468.1668.2967.7467.9467.9418,200
15 Apr 202469.7969.8968.3768.7068.7022,700
12 Apr 202470.6870.6868.8069.0069.0021,400
11 Apr 202471.1871.1870.2270.7470.7410,200
10 Apr 202470.8571.3170.4570.9970.9934,700
09 Apr 202471.7672.1871.2172.0472.0423,900
08 Apr 202471.6871.9571.3671.4371.4322,600
05 Apr 202470.6771.3770.6171.3171.3122,900
04 Apr 202472.2372.2770.8470.9670.9640,100
03 Apr 202470.9871.8770.9871.8471.8425,100
02 Apr 202471.2471.4070.7071.0971.0968,700
01 Apr 202471.6371.6671.2371.4871.4889,000
28 Mar 202471.0371.4670.8571.3471.3423,600
27 Mar 202469.5970.9969.5970.9970.9934,500
26 Mar 202469.8569.9669.2369.2469.2423,000
25 Mar 202469.4370.2269.4369.6269.6223,300
22 Mar 202469.9670.1769.4869.4869.4833,000
21 Mar 202470.1170.2869.9370.1670.1645,700
21 Mar 20240.193 Dividend
20 Mar 202468.7870.2068.7869.9369.7432,800
19 Mar 202468.4168.8768.4168.8368.6433,900
18 Mar 202468.7969.0368.3468.6268.4322,200
15 Mar 202467.5468.7967.5468.5968.4063,000
14 Mar 202468.3068.3067.2467.7267.5377,000
13 Mar 202468.3669.1968.3668.6468.4557,200
12 Mar 202468.6268.7568.1168.2868.0918,400
11 Mar 202468.2468.7768.0468.6068.4131,000
08 Mar 202468.9169.0768.2868.2968.1035,600
07 Mar 202467.8868.8267.8868.6368.4429,400
06 Mar 202467.2567.6867.1867.3967.2021,000
05 Mar 202467.3167.4766.6166.7666.5818,700
04 Mar 202468.0168.1767.7767.8267.63148,400
01 Mar 202467.6368.0367.5367.8567.6639,500
29 Feb 202466.9467.5566.8567.3767.1841,600
28 Feb 202466.4467.1866.4366.6666.4820,100
27 Feb 202466.7167.0366.7166.8666.6860,200
26 Feb 202466.2166.6666.2166.4066.2231,800
23 Feb 202466.1766.6666.0066.5066.3218,100
22 Feb 202465.3766.1065.3366.0065.8221,000
21 Feb 202464.7665.2164.6365.1764.9935,200
20 Feb 202465.1865.1964.7064.9464.7650,700
16 Feb 202465.6166.5065.6165.9465.7621,100
15 Feb 202464.3865.9164.3065.7065.52131,000
14 Feb 202463.9464.1663.4964.0663.8887,600
13 Feb 202465.3965.3963.0763.5763.3974,100
12 Feb 202466.3367.4166.3366.9066.7231,300
09 Feb 202465.9966.2365.7766.2366.0531,400
08 Feb 202465.9266.1665.5765.9865.8072,100
07 Feb 202465.5766.1965.4866.0665.8834,100
06 Feb 202464.9665.6464.8265.4065.2256,700
05 Feb 202465.3265.4564.7765.0264.8478,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...