First Trust Materials AlphaDEX® Fund

FXZ
🏛️ usa →
61.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 61.86 62.33 61.77 62.16 0.0M
2021-12-30 62.14 62.68 61.80 61.86 0.0M
2021-12-29 61.81 62.22 61.76 62.14 0.0M
2021-12-28 61.53 62.04 61.53 61.79 0.1M
2021-12-27 60.79 61.66 60.46 61.66 0.1M
2021-12-23 60.18 60.87 60.18 60.71 0.0M
2021-12-22 59.78 60.38 59.44 60.31 0.0M
2021-12-21 58.96 59.77 58.96 59.62 0.1M
2021-12-20 58.84 58.84 57.40 58.28 0.0M
2021-12-17 59.47 60.26 59.11 59.83 0.0M
2021-12-16 59.51 60.72 59.51 59.91 0.1M
2021-12-15 58.88 58.88 57.38 58.81 0.1M
2021-12-14 58.54 60.05 58.54 59.19 0.1M
2021-12-13 59.69 59.84 58.57 58.91 0.1M
2021-12-10 60.41 60.41 59.34 59.81 0.1M
2021-12-09 59.91 60.11 59.42 59.82 0.0M
2021-12-08 60.39 60.57 60.01 60.25 0.0M
2021-12-07 59.64 60.68 59.64 60.12 0.0M
2021-12-06 58.10 59.24 58.06 58.67 0.0M
2021-12-03 57.93 58.41 57.33 57.69 0.1M
2021-12-02 56.85 58.06 56.71 57.70 0.1M
2021-12-01 58.82 59.38 56.61 56.62 0.2M
2021-11-30 59.50 59.73 57.50 57.78 0.1M
2021-11-29 61.21 61.21 59.56 59.97 0.0M
2021-11-26 59.86 60.55 59.24 60.31 0.0M
2021-11-24 62.00 62.20 61.75 61.76 0.0M
2021-11-23 62.19 62.69 61.81 62.30 0.1M
2021-11-22 61.24 62.64 61.21 61.99 0.0M
2021-11-19 61.55 61.75 61.05 61.26 0.1M
2021-11-18 61.90 62.12 61.44 61.86 0.1M
2021-11-17 62.61 62.77 61.78 61.87 0.1M
2021-11-16 63.11 63.12 62.61 62.65 0.1M
2021-11-15 63.51 63.52 62.86 63.06 0.0M
2021-11-12 63.01 63.69 63.01 63.53 0.1M
2021-11-11 62.14 63.23 62.14 62.92 0.0M
2021-11-10 62.28 62.66 61.41 61.54 0.0M
2021-11-09 62.21 62.50 61.87 62.37 0.1M
2021-11-08 62.90 63.45 62.39 62.50 0.1M
2021-11-05 61.49 62.05 61.49 61.95 0.0M
2021-11-04 61.66 61.88 60.80 61.09 0.2M
2021-11-03 60.35 61.63 60.35 61.43 0.1M
2021-11-02 60.47 60.54 59.92 60.45 0.1M
2021-11-01 60.40 60.80 59.89 60.45 0.1M
2021-10-29 60.08 60.75 59.92 60.12 0.1M
2021-10-28 59.74 60.08 59.68 59.94 0.0M
2021-10-27 60.89 60.89 59.27 59.27 0.1M
2021-10-26 61.82 62.07 61.21 61.35 0.2M
2021-10-25 61.18 61.98 60.90 61.77 0.1M
2021-10-22 60.29 61.19 60.20 60.55 0.1M
2021-10-21 60.17 60.17 59.32 59.91 0.1M
2021-10-20 60.00 61.00 60.00 60.64 0.2M
2021-10-19 60.34 60.34 59.65 60.02 0.1M
2021-10-18 59.38 60.14 59.00 60.08 0.1M
2021-10-15 60.03 60.34 59.78 59.89 0.3M
2021-10-14 59.25 59.76 59.14 59.45 0.1M
2021-10-13 58.72 58.72 57.85 58.42 0.1M
2021-10-12 58.23 58.77 58.16 58.52 0.1M
2021-10-11 58.27 59.03 58.15 58.17 0.0M
2021-10-08 58.02 58.11 57.60 57.68 0.0M
2021-10-07 57.42 58.44 57.42 57.76 0.0M
2021-10-06 56.88 57.12 55.84 56.81 0.1M
2021-10-05 57.21 57.90 56.60 57.67 0.1M
2021-10-04 57.17 57.70 56.75 56.85 0.2M
2021-10-01 56.43 57.26 55.83 57.04 0.2M
2021-09-30 57.07 57.28 55.98 55.98 0.1M
2021-09-29 57.48 57.67 56.78 56.81 0.1M
2021-09-28 57.56 57.86 57.08 57.24 0.1M
2021-09-27 56.31 57.92 56.31 57.53 0.1M
2021-09-24 55.53 56.39 55.48 56.13 0.0M
2021-09-23 55.28 56.32 55.26 55.92 0.2M
2021-09-22 54.70 55.55 54.70 54.87 0.1M
2021-09-21 54.74 54.78 53.38 53.99 0.1M
2021-09-20 54.24 54.56 53.45 54.28 0.1M
2021-09-17 56.99 56.99 55.64 56.06 0.1M
2021-09-16 57.67 57.67 56.81 57.18 0.1M
2021-09-15 56.98 57.97 56.98 57.97 0.0M
2021-09-14 57.89 57.89 56.59 56.65 0.0M
2021-09-13 58.08 58.08 57.22 57.56 0.0M
2021-09-10 57.89 58.23 57.46 57.46 0.0M
2021-09-09 57.11 57.87 57.11 57.38 0.2M
2021-09-08 57.88 58.00 57.00 57.20 0.1M
2021-09-07 58.24 58.43 57.96 58.02 0.1M
2021-09-03 58.82 58.90 58.25 58.47 0.0M
2021-09-02 58.64 59.06 58.46 58.72 0.1M
2021-09-01 58.65 58.77 57.72 58.56 0.1M
2021-08-31 59.13 59.13 58.32 58.62 0.0M
2021-08-30 59.54 59.54 59.02 59.03 0.0M
2021-08-27 58.21 59.57 58.21 59.35 0.0M
2021-08-26 58.52 58.60 57.81 57.90 0.1M
2021-08-25 58.20 58.80 58.05 58.52 0.0M
2021-08-24 57.78 58.49 57.78 58.27 0.0M
2021-08-23 56.83 57.54 56.83 57.30 0.1M
2021-08-20 55.94 56.42 55.75 56.24 0.0M
2021-08-19 56.36 56.43 55.59 55.84 0.1M
2021-08-18 57.56 58.15 57.27 57.27 0.1M
2021-08-17 58.60 58.60 57.14 57.87 0.1M
2021-08-16 59.22 59.31 58.30 59.09 0.3M
2021-08-13 59.86 60.14 59.70 59.81 0.0M
2021-08-12 59.82 59.90 58.87 59.81 0.0M
2021-08-11 59.40 59.94 59.07 59.94 0.1M
2021-08-10 57.56 59.10 57.56 58.95 0.1M
2021-08-09 57.05 57.57 56.79 57.46 0.1M
2021-08-06 56.87 57.47 56.81 57.32 0.0M
2021-08-05 56.69 57.14 56.44 56.47 0.2M
2021-08-04 57.58 57.62 56.49 56.49 0.2M
2021-08-03 57.18 57.84 56.42 57.83 0.1M
2021-08-02 58.20 58.95 57.07 57.10 0.5M
2021-07-30 57.84 58.72 57.71 57.87 0.0M
2021-07-29 57.50 58.28 57.50 58.06 0.3M
2021-07-28 56.61 57.23 56.03 56.96 0.1M
2021-07-27 56.40 56.86 55.64 56.55 0.1M
2021-07-26 55.79 56.65 55.79 56.65 0.0M
2021-07-23 55.91 55.91 55.18 55.75 0.0M
2021-07-22 55.83 55.83 55.03 55.45 0.1M
2021-07-21 55.37 56.13 55.37 55.83 0.1M
2021-07-20 53.90 55.22 53.57 54.97 0.1M
2021-07-19 53.95 54.02 53.09 53.74 0.2M
2021-07-16 56.94 56.94 55.05 55.12 0.1M
2021-07-15 56.41 57.22 56.30 56.63 0.1M
2021-07-14 57.33 57.79 56.68 56.76 0.1M
2021-07-13 57.79 57.79 56.90 57.02 0.0M
2021-07-12 57.32 58.13 57.15 57.93 0.1M
2021-07-09 56.95 57.86 56.95 57.76 0.1M
2021-07-08 55.90 56.60 55.41 56.03 0.1M
2021-07-07 56.51 57.09 56.13 57.03 0.1M
2021-07-06 57.75 57.75 56.02 56.40 0.4M
2021-07-02 57.88 57.88 57.40 57.71 0.1M
2021-07-01 57.92 58.22 57.60 57.80 1.1M
2021-06-30 56.85 57.53 56.85 57.49 0.2M
2021-06-29 57.12 57.25 56.77 56.93 0.1M
2021-06-28 57.79 57.79 56.68 56.81 0.0M
2021-06-25 57.96 58.16 57.61 57.65 0.0M
2021-06-24 57.57 57.89 57.17 57.63 0.0M
2021-06-23 57.84 58.13 57.34 57.38 0.0M
2021-06-22 57.68 57.91 57.16 57.64 0.1M
2021-06-21 56.81 57.63 56.81 57.59 0.1M
2021-06-18 56.67 56.91 56.16 56.21 0.1M
2021-06-17 59.12 59.14 56.47 57.27 0.2M
2021-06-16 60.16 60.16 59.25 59.45 0.1M
2021-06-15 60.39 60.39 59.58 60.24 0.1M
2021-06-14 61.41 61.41 60.12 60.36 0.1M
2021-06-11 61.60 61.91 61.11 61.45 0.1M
2021-06-10 62.13 62.16 61.15 61.20 0.0M
2021-06-09 62.22 62.22 61.70 61.72 0.0M
2021-06-08 61.86 62.37 61.30 62.24 0.1M
2021-06-07 62.66 62.66 61.65 61.86 0.1M
2021-06-04 62.70 62.70 62.11 62.53 0.1M
2021-06-03 61.99 62.34 61.41 62.32 0.1M
2021-06-02 63.43 63.43 62.32 62.46 0.2M
2021-06-01 62.53 63.21 62.45 63.15 0.2M
2021-05-28 62.01 62.01 61.30 61.86 0.1M
2021-05-27 61.74 61.95 61.52 61.69 0.1M
2021-05-26 60.94 61.25 60.61 61.16 0.1M
2021-05-25 61.83 61.89 60.78 60.83 0.1M
2021-05-24 61.48 61.85 61.30 61.63 0.1M
2021-05-21 61.42 61.84 61.08 61.27 0.2M
2021-05-20 61.26 61.26 60.57 60.98 0.2M
2021-05-19 61.11 61.45 60.40 61.11 0.1M
2021-05-18 63.08 63.28 62.11 62.13 0.1M
2021-05-17 62.10 63.02 61.79 62.98 0.5M
2021-05-14 61.74 62.22 61.59 62.16 0.1M
2021-05-13 60.33 61.58 60.33 61.35 0.1M
2021-05-12 61.73 61.94 60.19 60.24 0.1M
2021-05-11 61.00 62.07 60.80 62.01 0.2M
2021-05-10 62.88 63.17 61.75 61.79 0.2M
2021-05-07 61.41 62.20 60.83 62.19 0.1M
2021-05-06 60.49 61.29 59.84 61.29 0.1M
2021-05-05 59.89 60.53 59.54 60.38 0.1M
2021-05-04 58.57 59.58 58.36 59.58 0.1M
2021-05-03 58.30 59.27 58.23 58.83 0.2M
2021-04-30 58.28 58.65 57.72 57.75 0.0M
2021-04-29 58.92 58.92 57.98 58.69 0.0M
2021-04-28 58.04 58.56 58.04 58.34 0.1M
2021-04-27 57.94 58.09 57.60 57.94 0.0M
2021-04-26 57.33 58.07 57.33 57.95 0.0M
2021-04-23 56.28 57.28 56.28 57.07 0.0M
2021-04-22 57.48 57.48 56.07 56.12 0.1M
2021-04-21 56.32 57.40 56.32 57.36 0.1M
2021-04-20 56.99 56.99 55.98 56.28 0.0M
2021-04-19 57.44 57.62 56.72 57.19 0.1M
2021-04-16 57.47 57.72 57.13 57.43 0.1M
2021-04-15 57.00 57.01 56.44 56.88 0.1M
2021-04-14 55.91 56.81 55.91 56.46 0.1M
2021-04-13 55.78 55.90 55.28 55.71 0.0M
2021-04-12 55.80 56.14 55.80 56.12 0.0M
2021-04-09 55.62 55.76 55.31 55.76 0.1M
2021-04-08 55.91 55.91 54.99 55.43 0.1M
2021-04-07 56.20 56.20 55.61 55.71 0.3M
2021-04-06 56.19 56.70 56.11 56.18 0.1M
2021-04-05 56.52 56.67 56.09 56.28 0.3M
2021-04-01 55.42 55.93 55.00 55.92 0.5M
2021-03-31 55.59 55.59 54.90 55.15 0.1M
2021-03-30 55.09 55.36 54.80 55.17 0.1M
2021-03-29 55.20 55.88 54.97 55.06 0.1M
2021-03-26 54.48 55.32 54.42 55.32 0.1M
2021-03-25 52.51 54.04 52.12 53.93 0.1M
2021-03-24 53.05 54.00 52.99 52.99 0.0M
2021-03-23 54.11 54.13 52.29 52.51 0.1M
2021-03-22 55.12 55.12 54.17 54.48 0.0M
2021-03-19 55.07 55.25 54.00 54.96 0.1M
2021-03-18 55.54 56.43 54.97 55.09 0.0M
2021-03-17 54.64 55.71 54.62 55.65 0.1M
2021-03-16 55.60 55.60 54.60 54.74 0.1M
2021-03-15 55.92 55.92 54.76 55.46 0.1M
2021-03-12 55.20 55.60 55.20 55.56 0.2M
2021-03-11 55.30 55.51 55.04 55.26 0.1M
2021-03-10 53.80 54.98 53.80 54.67 0.1M
2021-03-09 54.10 54.20 53.37 53.58 0.1M
2021-03-08 52.85 54.14 52.85 53.64 0.0M
2021-03-05 51.81 52.78 50.73 52.65 0.0M
2021-03-04 52.39 52.45 50.26 51.15 0.1M
2021-03-03 52.48 52.94 52.32 52.36 0.0M
2021-03-02 52.67 52.92 52.36 52.50 0.0M
2021-03-01 52.11 52.95 52.11 52.68 0.2M
2021-02-26 51.80 51.90 50.58 51.21 0.1M
2021-02-25 53.28 53.44 51.75 51.90 0.1M
2021-02-24 52.68 53.50 52.55 53.42 0.1M
2021-02-23 52.25 52.53 51.53 52.48 0.1M
2021-02-22 52.08 52.80 52.05 52.49 0.1M
2021-02-19 51.17 52.17 51.17 52.05 0.1M
2021-02-18 51.39 51.39 50.59 50.72 0.1M
2021-02-17 51.72 51.74 51.19 51.48 0.1M
2021-02-16 51.97 52.17 51.75 51.87 0.3M
2021-02-12 51.09 51.55 51.09 51.53 0.1M
2021-02-11 51.17 51.17 50.38 51.06 0.0M
2021-02-10 51.17 51.31 50.39 50.85 0.0M
2021-02-09 50.96 51.03 50.55 50.94 0.0M
2021-02-08 50.50 50.94 50.50 50.94 0.0M
2021-02-05 49.74 50.24 49.62 49.97 0.2M
2021-02-04 49.78 49.78 49.30 49.45 0.1M
2021-02-03 49.68 49.88 49.48 49.83 0.1M
2021-02-02 49.09 49.43 48.77 49.23 0.0M
2021-02-01 48.29 48.72 47.85 48.71 0.1M
2021-01-29 48.65 48.65 47.36 47.50 0.1M
2021-01-28 48.31 48.66 48.20 48.44 0.0M
2021-01-27 48.75 48.75 47.35 47.89 0.2M
2021-01-26 50.56 50.56 49.32 49.32 0.1M
2021-01-25 50.73 50.73 49.55 50.15 0.1M
2021-01-22 50.32 50.68 50.18 50.63 0.0M
2021-01-21 51.59 51.59 50.73 50.85 0.1M
2021-01-20 51.67 51.70 51.29 51.43 0.0M
2021-01-19 51.48 51.62 51.06 51.39 0.1M
2021-01-15 51.49 51.49 50.59 51.00 0.0M
2021-01-14 52.18 52.48 51.99 52.03 0.1M
2021-01-13 52.83 52.83 51.84 51.98 0.1M
2021-01-12 52.09 52.94 51.80 52.88 0.2M
2021-01-11 51.08 52.04 51.08 51.86 0.0M
2021-01-08 52.47 52.47 51.12 51.76 0.1M
2021-01-07 52.15 52.53 52.01 52.24 0.0M
2021-01-06 49.67 52.17 49.67 51.77 0.1M
2021-01-05 47.58 49.42 47.58 49.16 0.2M
2021-01-04 48.76 48.84 47.37 47.61 0.4M