NYSEArca - Nasdaq Real Time Price USD

First Trust Materials AlphaDEX Fund (FXZ)

64.94 -0.07 (-0.11%)
As of 12:39 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 17, 2024 64.81 64.94 64.60 64.94 64.94 38,411
Jun 14, 2024 65.57 65.57 64.76 65.01 65.01 38,800
Jun 13, 2024 66.74 66.74 65.69 66.04 66.04 15,000
Jun 12, 2024 67.78 67.85 66.64 66.88 66.88 21,700
Jun 11, 2024 66.55 66.66 66.03 66.66 66.66 11,500
Jun 10, 2024 66.82 67.03 66.65 66.95 66.95 30,400
Jun 7, 2024 67.18 67.53 67.08 67.10 67.10 11,300
Jun 6, 2024 67.44 67.84 67.32 67.84 67.84 34,400
Jun 5, 2024 67.10 67.56 66.93 67.45 67.45 15,000
Jun 4, 2024 68.04 68.04 67.00 67.03 67.03 32,900
Jun 3, 2024 69.69 69.69 68.20 68.61 68.61 24,900
May 31, 2024 68.93 69.52 68.46 69.51 69.51 29,300
May 30, 2024 68.36 68.89 68.29 68.78 68.78 10,400
May 29, 2024 68.89 68.89 68.07 68.07 68.07 28,800
May 28, 2024 70.00 70.00 69.40 69.54 69.54 21,900
May 24, 2024 69.41 69.64 69.41 69.64 69.64 60,000
May 23, 2024 69.66 69.66 68.84 68.99 68.99 23,300
May 22, 2024 69.92 70.27 69.57 69.87 69.87 14,300
May 21, 2024 70.83 70.83 70.30 70.55 70.55 19,300
May 20, 2024 70.43 70.92 70.25 70.84 70.84 15,300
May 17, 2024 70.07 70.50 70.07 70.48 70.48 16,700
May 16, 2024 70.10 70.22 69.83 69.99 69.99 17,500
May 15, 2024 70.62 70.73 69.84 70.12 70.12 77,300
May 14, 2024 70.03 70.34 70.01 70.24 70.24 15,600
May 13, 2024 70.31 70.31 69.63 69.64 69.64 16,400
May 10, 2024 70.23 70.23 69.51 69.56 69.56 14,900
May 9, 2024 69.18 69.91 69.18 69.90 69.90 28,500
May 8, 2024 69.02 69.33 68.88 68.97 68.97 15,300
May 7, 2024 68.63 69.73 68.63 69.63 69.63 9,600
May 6, 2024 68.77 68.89 68.31 68.53 68.53 24,700
May 3, 2024 67.98 68.42 67.94 68.14 68.14 27,300
May 2, 2024 67.34 67.51 66.64 67.33 67.33 24,700
May 1, 2024 67.46 67.92 66.61 66.95 66.95 28,000
Apr 30, 2024 68.19 68.31 67.28 67.30 67.30 26,000
Apr 29, 2024 68.04 68.75 68.04 68.72 68.72 18,800
Apr 26, 2024 67.33 67.96 67.33 67.66 67.66 15,000
Apr 25, 2024 67.06 67.37 66.36 67.28 67.28 12,100
Apr 24, 2024 67.49 67.90 67.07 67.50 67.50 14,400
Apr 23, 2024 67.29 68.00 67.28 67.56 67.56 18,500
Apr 22, 2024 67.92 68.53 67.31 68.05 68.05 77,300
Apr 19, 2024 67.71 68.43 67.71 68.10 68.10 48,700
Apr 18, 2024 68.17 68.36 67.60 67.80 67.80 11,700
Apr 17, 2024 68.39 68.76 67.72 67.79 67.79 17,900
Apr 16, 2024 68.16 68.29 67.74 67.94 67.94 18,200
Apr 15, 2024 69.79 69.89 68.37 68.70 68.70 22,700
Apr 12, 2024 70.68 70.68 68.80 69.00 69.00 21,400
Apr 11, 2024 71.18 71.18 70.22 70.74 70.74 10,200
Apr 10, 2024 70.85 71.31 70.45 70.99 70.99 34,700
Apr 9, 2024 71.76 72.18 71.21 72.04 72.04 23,900
Apr 8, 2024 71.68 71.95 71.36 71.43 71.43 22,600
Apr 5, 2024 70.67 71.37 70.61 71.31 71.31 22,900
Apr 4, 2024 72.23 72.27 70.84 70.96 70.96 40,100
Apr 3, 2024 70.98 71.87 70.98 71.84 71.84 25,100
Apr 2, 2024 71.24 71.40 70.70 71.09 71.09 68,700
Apr 1, 2024 71.63 71.66 71.23 71.48 71.48 89,000
Mar 28, 2024 71.03 71.46 70.85 71.34 71.34 23,600
Mar 27, 2024 69.59 70.99 69.59 70.99 70.99 34,500
Mar 26, 2024 69.85 69.96 69.23 69.24 69.24 23,000
Mar 25, 2024 69.43 70.22 69.43 69.62 69.62 23,300
Mar 22, 2024 69.96 70.17 69.48 69.48 69.48 33,000
Mar 21, 2024 0.19 Dividend
Mar 21, 2024 70.11 70.28 69.93 70.16 70.16 45,700
Mar 20, 2024 68.78 70.20 68.78 69.93 69.74 32,800
Mar 19, 2024 68.41 68.87 68.41 68.83 68.64 33,900
Mar 18, 2024 68.79 69.03 68.34 68.62 68.43 22,200
Mar 15, 2024 67.54 68.79 67.54 68.59 68.40 63,000
Mar 14, 2024 68.30 68.30 67.24 67.72 67.53 77,000
Mar 13, 2024 68.36 69.19 68.36 68.64 68.45 57,200
Mar 12, 2024 68.62 68.75 68.11 68.28 68.09 18,400
Mar 11, 2024 68.24 68.77 68.04 68.60 68.41 31,000
Mar 8, 2024 68.91 69.07 68.28 68.29 68.10 35,600
Mar 7, 2024 67.88 68.82 67.88 68.63 68.44 29,400
Mar 6, 2024 67.25 67.68 67.18 67.39 67.20 21,000
Mar 5, 2024 67.31 67.47 66.61 66.76 66.58 18,700
Mar 4, 2024 68.01 68.17 67.77 67.82 67.63 148,400
Mar 1, 2024 67.63 68.03 67.53 67.85 67.66 39,500
Feb 29, 2024 66.94 67.55 66.85 67.37 67.18 41,600
Feb 28, 2024 66.44 67.18 66.43 66.66 66.48 20,100
Feb 27, 2024 66.71 67.03 66.71 66.86 66.68 60,200
Feb 26, 2024 66.21 66.66 66.21 66.40 66.22 31,800
Feb 23, 2024 66.17 66.66 66.00 66.50 66.32 18,100
Feb 22, 2024 65.37 66.10 65.33 66.00 65.82 21,000
Feb 21, 2024 64.76 65.21 64.63 65.17 64.99 35,200
Feb 20, 2024 65.18 65.19 64.70 64.94 64.76 50,700
Feb 16, 2024 65.61 66.50 65.61 65.94 65.76 21,100
Feb 15, 2024 64.38 65.91 64.30 65.70 65.52 131,000
Feb 14, 2024 63.94 64.16 63.49 64.06 63.88 87,600
Feb 13, 2024 65.39 65.39 63.07 63.57 63.39 74,100
Feb 12, 2024 66.33 67.41 66.33 66.90 66.72 31,300
Feb 9, 2024 65.99 66.23 65.77 66.23 66.05 31,400
Feb 8, 2024 65.92 66.16 65.57 65.98 65.80 72,100
Feb 7, 2024 65.57 66.19 65.48 66.06 65.88 34,100
Feb 6, 2024 64.96 65.64 64.82 65.40 65.22 56,700
Feb 5, 2024 65.32 65.45 64.77 65.02 64.84 78,700
Feb 2, 2024 66.38 66.66 65.64 66.36 66.18 92,300
Feb 1, 2024 66.49 66.98 66.03 66.98 66.80 103,300
Jan 31, 2024 66.96 67.46 66.08 66.08 65.90 42,600
Jan 30, 2024 66.33 67.15 66.32 66.91 66.73 47,000
Jan 29, 2024 66.29 66.63 65.70 66.63 66.45 48,400
Jan 26, 2024 66.28 66.80 66.11 66.25 66.07 69,800
Jan 25, 2024 66.02 66.28 65.41 66.03 65.85 55,200
Jan 24, 2024 66.45 66.61 65.52 65.52 65.34 73,900
Jan 23, 2024 66.21 66.78 65.97 66.13 65.95 38,200
Jan 22, 2024 65.07 65.81 65.07 65.73 65.55 61,000
Jan 19, 2024 65.05 65.25 64.49 65.21 65.03 59,400
Jan 18, 2024 65.10 65.10 64.52 65.09 64.91 50,700
Jan 17, 2024 64.78 65.08 64.63 64.79 64.61 63,900
Jan 16, 2024 65.92 65.92 65.21 65.57 65.39 70,700
Jan 12, 2024 66.95 67.01 66.05 66.21 66.03 38,800
Jan 11, 2024 66.52 66.66 65.96 66.45 66.27 29,900
Jan 10, 2024 66.69 66.80 66.28 66.68 66.50 30,900
Jan 9, 2024 67.31 67.31 66.79 66.88 66.70 43,500
Jan 8, 2024 67.25 67.92 66.93 67.89 67.70 100,700
Jan 5, 2024 67.16 68.08 67.16 67.56 67.37 50,200
Jan 4, 2024 67.97 68.09 67.32 67.40 67.21 71,800
Jan 3, 2024 67.88 68.59 67.33 67.99 67.80 46,600
Jan 2, 2024 68.55 69.38 68.55 68.90 68.71 105,600
Dec 29, 2023 69.46 69.46 68.78 68.96 68.77 18,700
Dec 28, 2023 69.79 69.97 69.48 69.55 69.36 26,900
Dec 27, 2023 69.95 70.22 69.82 69.99 69.80 17,600
Dec 26, 2023 69.75 70.20 69.66 70.00 69.81 12,200
Dec 22, 2023 0.31 Dividend
Dec 22, 2023 69.36 69.83 69.34 69.56 69.37 14,800
Dec 21, 2023 69.07 69.45 68.97 69.44 68.94 52,200
Dec 20, 2023 69.27 69.67 68.47 68.48 67.99 43,000
Dec 19, 2023 69.20 69.72 69.20 69.65 69.15 19,000
Dec 18, 2023 69.22 69.30 68.73 68.75 68.25 60,700
Dec 15, 2023 67.74 68.21 67.46 67.61 67.12 76,500
Dec 14, 2023 66.41 68.06 66.41 67.70 67.21 109,300
Dec 13, 2023 63.49 65.88 63.49 65.86 65.39 40,800
Dec 12, 2023 64.33 64.33 63.53 63.64 63.18 27,000
Dec 11, 2023 63.95 64.38 63.84 64.37 63.91 58,400
Dec 8, 2023 64.17 65.00 64.09 64.26 63.80 37,300
Dec 7, 2023 63.88 64.27 63.87 64.27 63.81 117,700
Dec 6, 2023 64.09 64.60 63.67 63.70 63.24 37,100
Dec 5, 2023 64.50 64.50 63.66 63.66 63.20 43,100
Dec 4, 2023 64.80 65.54 64.80 64.93 64.46 54,500
Dec 1, 2023 64.08 65.46 64.08 65.40 64.93 41,600
Nov 30, 2023 63.57 64.07 63.28 64.03 63.57 27,600
Nov 29, 2023 63.19 63.65 63.19 63.43 62.97 31,200
Nov 28, 2023 62.79 63.31 62.56 62.97 62.52 18,600
Nov 27, 2023 62.58 62.96 62.49 62.85 62.40 56,600
Nov 24, 2023 62.62 63.22 62.62 62.97 62.52 2,700
Nov 22, 2023 62.53 62.65 62.25 62.62 62.17 26,000
Nov 21, 2023 62.60 62.95 62.47 62.48 62.03 37,700
Nov 20, 2023 62.56 62.83 62.27 62.66 62.21 35,000
Nov 17, 2023 62.78 62.81 62.45 62.66 62.21 16,600
Nov 16, 2023 62.73 62.98 62.06 62.51 62.06 23,100
Nov 15, 2023 62.45 63.57 62.45 62.89 62.44 90,900
Nov 14, 2023 61.20 62.53 61.20 62.41 61.96 61,300
Nov 13, 2023 59.90 60.38 59.79 60.05 59.62 39,400
Nov 10, 2023 59.82 60.25 59.53 60.23 59.80 25,300
Nov 9, 2023 60.38 60.61 59.66 59.66 59.23 142,300
Nov 8, 2023 60.21 60.48 59.79 60.07 59.64 24,000
Nov 7, 2023 60.44 60.58 59.99 60.15 59.72 36,200
Nov 6, 2023 61.55 61.55 60.89 60.97 60.53 50,600
Nov 3, 2023 61.07 61.99 61.07 61.58 61.14 28,600
Nov 2, 2023 59.57 60.65 59.57 60.64 60.20 85,600
Nov 1, 2023 59.86 59.86 58.78 59.41 58.98 198,600
Oct 31, 2023 59.78 60.20 59.51 59.81 59.38 40,800
Oct 30, 2023 59.86 60.12 59.44 59.86 59.43 37,500
Oct 27, 2023 59.71 59.84 59.26 59.45 59.02 24,500
Oct 26, 2023 58.97 60.09 58.97 59.58 59.15 24,000
Oct 25, 2023 59.39 59.46 58.85 58.91 58.49 41,100
Oct 24, 2023 59.09 60.08 59.09 59.77 59.34 33,700
Oct 23, 2023 59.03 59.57 58.75 58.78 58.36 37,200
Oct 20, 2023 60.42 60.50 59.94 59.95 59.52 135,400
Oct 19, 2023 61.34 61.79 60.56 60.69 60.25 61,000
Oct 18, 2023 62.99 62.99 61.53 61.53 61.09 35,700
Oct 17, 2023 61.95 63.48 61.95 63.32 62.86 87,200
Oct 16, 2023 62.22 62.65 61.98 62.34 61.89 60,400
Oct 13, 2023 62.38 62.41 61.54 61.78 61.33 38,100
Oct 12, 2023 63.11 63.11 61.39 61.96 61.51 34,900
Oct 11, 2023 62.90 63.29 62.32 62.81 62.36 44,200
Oct 10, 2023 62.33 63.33 62.33 62.82 62.37 24,800
Oct 9, 2023 61.50 62.23 61.22 62.04 61.59 51,900
Oct 6, 2023 61.09 62.11 60.78 61.67 61.23 37,200
Oct 5, 2023 61.49 61.78 60.97 61.19 60.75 30,000
Oct 4, 2023 61.82 61.88 60.98 61.66 61.22 124,800
Oct 3, 2023 61.65 62.19 61.32 61.56 61.12 45,300
Oct 2, 2023 62.89 62.90 61.75 62.11 61.66 39,400
Sep 29, 2023 63.49 63.70 62.90 63.03 62.58 23,800
Sep 28, 2023 62.25 63.21 62.25 62.99 62.54 36,300
Sep 27, 2023 62.27 62.43 61.85 62.19 61.74 56,900
Sep 26, 2023 62.48 62.82 61.77 61.87 61.42 37,500
Sep 25, 2023 62.30 63.05 62.28 62.95 62.50 244,600
Sep 22, 2023 0.32 Dividend
Sep 22, 2023 62.83 63.10 62.41 62.42 61.97 30,500
Sep 21, 2023 63.32 63.33 62.77 62.78 62.01 25,300
Sep 20, 2023 64.47 65.10 63.72 63.79 63.01 42,800
Sep 19, 2023 64.09 64.67 63.77 64.25 63.46 36,200
Sep 18, 2023 64.28 64.45 63.91 64.06 63.27 283,400
Sep 15, 2023 64.75 64.96 64.31 64.39 63.60 28,400
Sep 14, 2023 64.31 65.12 64.31 65.07 64.27 56,800
Sep 13, 2023 64.20 64.20 63.35 63.64 62.86 34,200
Sep 12, 2023 64.08 64.65 64.00 64.11 63.32 55,800
Sep 11, 2023 65.08 65.20 64.15 64.16 63.37 73,500
Sep 8, 2023 64.58 64.81 64.32 64.44 63.65 26,200
Sep 7, 2023 64.73 65.02 64.11 64.44 63.65 60,300
Sep 6, 2023 65.47 65.97 64.76 65.24 64.44 108,300
Sep 5, 2023 66.66 66.83 65.68 65.68 64.87 73,400
Sep 1, 2023 66.83 67.17 66.70 66.83 66.01 201,800
Aug 31, 2023 66.55 66.74 66.33 66.44 65.62 24,800
Aug 30, 2023 66.32 66.54 66.17 66.40 65.58 23,700
Aug 29, 2023 65.16 66.33 65.16 66.33 65.51 25,900
Aug 28, 2023 64.77 65.54 64.77 65.13 64.33 68,300
Aug 25, 2023 64.66 64.92 63.93 64.57 63.78 75,100
Aug 24, 2023 64.41 64.82 64.12 64.34 63.55 66,600
Aug 23, 2023 64.86 64.95 64.49 64.72 63.92 20,900
Aug 22, 2023 65.41 65.42 64.67 64.83 64.03 50,200
Aug 21, 2023 65.22 65.22 64.72 65.06 64.26 55,800
Aug 18, 2023 64.47 65.09 64.47 64.95 64.15 22,200
Aug 17, 2023 65.21 65.85 64.89 64.95 64.15 22,600
Aug 16, 2023 64.88 65.45 64.81 64.81 64.01 70,500
Aug 15, 2023 66.16 66.16 65.06 65.13 64.33 49,700
Aug 14, 2023 65.89 66.72 65.55 66.68 65.86 73,300
Aug 11, 2023 65.26 65.71 65.19 65.43 64.62 152,600
Aug 10, 2023 66.42 66.53 65.40 65.54 64.73 86,900
Aug 9, 2023 66.22 66.76 66.07 66.15 65.34 47,300
Aug 8, 2023 65.48 66.18 65.00 66.07 65.26 70,100
Aug 7, 2023 66.39 66.80 66.27 66.62 65.80 53,200
Aug 4, 2023 66.79 67.26 66.24 66.28 65.46 89,200
Aug 3, 2023 66.59 67.12 66.00 66.48 65.66 79,100
Aug 2, 2023 67.05 67.48 66.61 66.74 65.92 45,200
Aug 1, 2023 67.63 67.95 67.50 67.76 66.93 205,500
Jul 31, 2023 67.70 68.17 67.60 68.17 67.33 69,000
Jul 28, 2023 67.35 67.75 67.12 67.45 66.62 121,000
Jul 27, 2023 67.50 67.76 66.85 66.96 66.14 68,800
Jul 26, 2023 67.03 67.53 66.78 67.18 66.35 61,300
Jul 25, 2023 66.14 67.57 66.14 67.24 66.41 86,100
Jul 24, 2023 65.93 66.28 65.60 65.92 65.11 161,700
Jul 21, 2023 65.95 65.95 65.15 65.70 64.89 135,800
Jul 20, 2023 66.21 66.56 65.54 65.89 65.08 49,300
Jul 19, 2023 66.22 66.29 65.79 66.06 65.25 170,100
Jul 18, 2023 65.25 66.45 65.25 66.21 65.40 52,500
Jul 17, 2023 64.95 65.45 64.79 65.31 64.51 120,100
Jul 14, 2023 66.20 66.20 64.94 65.29 64.49 74,900
Jul 13, 2023 66.34 66.43 65.90 66.31 65.49 34,300
Jul 12, 2023 65.90 66.51 65.90 66.05 65.24 92,100
Jul 11, 2023 64.67 65.18 64.45 65.11 64.31 68,200
Jul 10, 2023 63.93 64.56 63.88 64.22 63.43 49,000
Jul 7, 2023 62.73 64.80 62.73 64.24 63.45 80,900
Jul 6, 2023 62.70 62.97 61.77 62.76 61.99 130,600
Jul 5, 2023 64.41 64.41 63.36 63.36 62.58 333,600
Jul 3, 2023 64.14 65.24 64.14 64.85 64.05 156,100
Jun 30, 2023 64.28 64.38 63.64 64.19 63.40 73,100
Jun 29, 2023 62.79 63.81 62.59 63.81 63.02 76,400
Jun 28, 2023 62.95 62.95 62.36 62.86 62.09 41,000
Jun 27, 2023 0.48 Dividend
Jun 27, 2023 62.12 63.14 61.87 63.10 62.32 55,500
Jun 26, 2023 61.78 62.77 61.78 62.57 61.32 159,700
Jun 23, 2023 61.36 61.84 60.93 61.77 60.54 111,500
Jun 22, 2023 61.87 62.03 61.28 61.98 60.75 62,600
Jun 21, 2023 61.95 62.74 61.84 62.39 61.15 166,300
Jun 20, 2023 62.55 62.55 61.82 62.31 61.07 615,300

Related Tickers