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
2022-12-30 60.78 60.85 60.17 60.59 0.1M
2022-12-29 60.51 61.30 60.51 61.05 0.1M
2022-12-28 61.79 61.94 60.28 60.30 0.2M
2022-12-27 61.73 62.20 61.52 61.86 0.1M
2022-12-23 61.07 61.55 60.81 61.54 0.1M
2022-12-22 61.46 61.46 59.92 61.26 0.1M
2022-12-21 61.45 62.18 61.37 61.88 0.1M
2022-12-20 59.97 61.20 59.97 60.83 0.1M
2022-12-19 60.79 61.31 59.65 59.96 0.1M
2022-12-16 60.02 60.86 60.02 60.79 0.1M
2022-12-15 61.82 61.82 60.60 60.67 0.1M
2022-12-14 63.78 63.78 62.62 63.00 0.1M
2022-12-13 65.15 65.43 63.58 63.89 0.2M
2022-12-12 62.59 63.21 61.98 63.20 0.1M
2022-12-09 63.42 63.88 62.57 62.61 0.3M
2022-12-08 64.04 64.49 63.38 63.48 0.1M
2022-12-07 63.50 64.25 63.33 63.43 0.1M
2022-12-06 63.99 64.53 63.22 63.78 0.1M
2022-12-05 65.24 65.24 63.83 63.88 0.1M
2022-12-02 63.57 65.59 63.57 65.39 0.1M
2022-12-01 64.75 65.13 64.17 64.52 0.2M
2022-11-30 63.70 64.46 62.39 64.44 0.1M
2022-11-29 63.18 63.59 63.02 63.22 0.0M
2022-11-28 63.43 63.67 62.19 62.37 0.1M
2022-11-25 64.10 64.33 63.92 64.00 0.1M
2022-11-23 63.83 64.18 63.58 64.13 0.1M
2022-11-22 62.86 64.20 62.86 64.16 0.1M
2022-11-21 61.05 62.41 60.72 62.14 0.1M
2022-11-18 62.17 62.17 61.17 61.74 0.0M
2022-11-17 61.04 61.71 60.76 61.68 0.1M
2022-11-16 62.84 62.84 61.97 62.24 0.1M
2022-11-15 64.44 64.44 63.07 63.40 0.1M
2022-11-14 62.96 64.55 62.96 63.67 0.3M
2022-11-11 62.49 64.27 62.49 63.41 0.2M
2022-11-10 60.35 61.80 60.25 61.76 0.1M
2022-11-09 59.69 59.99 57.99 58.11 0.1M
2022-11-08 59.32 60.71 59.21 60.19 0.1M
2022-11-07 59.07 59.27 58.38 59.06 0.1M
2022-11-04 57.66 59.40 57.66 58.81 0.1M
2022-11-03 55.05 56.36 54.86 55.92 0.1M
2022-11-02 58.02 58.74 56.11 56.11 0.1M
2022-11-01 58.45 58.62 57.54 58.23 0.2M
2022-10-31 57.47 58.08 57.24 57.36 0.2M
2022-10-28 57.76 58.18 56.99 57.81 0.2M
2022-10-27 58.67 58.90 58.04 58.26 0.1M
2022-10-26 58.35 59.45 57.97 58.41 0.1M
2022-10-25 56.66 58.21 56.60 58.11 0.2M
2022-10-24 57.73 57.85 56.91 57.27 0.1M
2022-10-21 55.31 57.83 55.21 57.76 0.3M
2022-10-20 54.81 56.58 54.62 55.20 0.1M
2022-10-19 55.38 55.92 54.69 54.85 0.1M
2022-10-18 55.92 56.54 55.16 55.85 0.1M
2022-10-17 54.53 55.31 54.53 54.74 0.1M
2022-10-14 55.95 56.01 53.40 53.53 0.5M
2022-10-13 52.66 55.77 52.35 55.43 0.2M
2022-10-12 54.09 54.40 53.43 54.06 0.1M
2022-10-11 54.11 55.13 53.64 54.21 0.1M
2022-10-10 54.32 55.10 54.32 54.71 0.2M
2022-10-07 54.67 55.05 53.71 54.00 0.2M
2022-10-06 55.36 56.15 55.15 55.30 0.2M
2022-10-05 55.51 56.24 55.05 55.90 0.2M
2022-10-04 55.31 56.45 55.25 56.41 0.2M
2022-10-03 52.72 54.52 52.68 54.26 0.2M
2022-09-30 51.87 52.87 51.46 51.87 0.2M
2022-09-29 52.34 52.34 51.12 51.92 0.1M
2022-09-28 51.51 53.01 51.17 52.82 0.2M
2022-09-27 51.56 52.00 50.88 51.41 0.4M
2022-09-26 51.27 52.28 50.60 50.77 0.3M
2022-09-23 52.42 52.47 51.00 51.73 0.3M
2022-09-22 55.16 55.36 53.92 54.02 0.2M
2022-09-21 56.37 56.61 54.75 54.78 0.3M
2022-09-20 56.32 56.32 55.41 56.06 0.1M
2022-09-19 55.09 57.36 55.00 57.24 0.1M
2022-09-16 56.12 56.44 55.33 55.95 0.1M
2022-09-15 57.68 58.37 56.98 57.20 0.1M
2022-09-14 59.15 59.16 57.15 57.77 0.1M
2022-09-13 60.55 61.48 59.48 59.70 0.1M
2022-09-12 63.15 63.37 62.22 62.37 0.1M
2022-09-09 61.86 62.80 61.86 62.72 0.5M
2022-09-08 59.71 61.03 59.32 60.94 0.1M
2022-09-07 58.50 60.13 58.16 59.98 0.1M
2022-09-06 59.35 59.79 58.53 58.88 0.1M
2022-09-02 59.81 60.36 58.71 58.95 0.2M
2022-09-01 59.30 59.30 57.88 58.71 0.2M
2022-08-31 61.25 61.25 60.13 60.21 0.1M
2022-08-30 63.34 63.34 60.87 61.20 0.3M
2022-08-29 63.15 64.06 62.82 63.34 0.1M
2022-08-26 65.85 65.94 63.89 63.97 0.1M
2022-08-25 63.89 65.57 63.89 65.56 0.1M
2022-08-24 62.74 63.41 62.54 63.33 0.1M
2022-08-23 61.97 63.54 61.97 63.00 0.1M
2022-08-22 61.85 62.17 61.40 61.72 0.2M
2022-08-19 63.76 63.76 62.62 62.86 0.3M
2022-08-18 64.00 64.47 63.83 64.27 0.1M
2022-08-17 64.22 64.22 63.44 63.63 0.1M
2022-08-16 64.18 65.17 64.18 65.00 0.1M
2022-08-15 63.64 64.16 63.31 64.04 0.4M
2022-08-12 63.96 64.75 63.83 64.68 0.2M
2022-08-11 64.09 65.09 63.79 63.87 0.2M
2022-08-10 62.92 63.86 62.89 63.36 0.1M
2022-08-09 61.56 61.95 61.29 61.88 0.1M
2022-08-08 61.72 62.64 61.45 61.59 0.1M
2022-08-05 59.85 61.54 59.85 61.14 0.1M
2022-08-04 60.33 61.09 59.69 60.41 0.3M
2022-08-03 61.07 61.07 59.79 60.15 0.1M
2022-08-02 60.91 61.58 60.03 60.55 0.1M
2022-08-01 61.50 61.61 60.72 61.32 0.3M
2022-07-29 61.07 62.14 60.71 61.94 0.3M
2022-07-28 60.52 60.57 59.53 60.38 0.1M
2022-07-27 58.57 59.98 58.00 59.76 0.1M
2022-07-26 58.49 58.83 58.09 58.40 0.1M
2022-07-25 58.04 58.74 58.04 58.66 0.1M
2022-07-22 59.20 59.42 57.43 57.64 0.1M
2022-07-21 58.04 58.85 57.56 58.85 0.1M
2022-07-20 57.96 58.32 57.43 58.15 0.1M
2022-07-19 56.65 58.10 56.60 58.02 0.2M
2022-07-18 56.49 57.15 55.96 56.20 0.1M
2022-07-15 55.27 55.58 54.55 55.52 0.3M
2022-07-14 54.53 54.62 53.76 54.59 0.5M
2022-07-13 55.00 56.15 54.77 55.95 0.2M
2022-07-12 55.55 56.80 55.55 55.81 0.2M
2022-07-11 55.73 56.57 55.63 55.94 0.1M
2022-07-08 57.06 57.20 56.00 56.38 0.3M
2022-07-07 56.43 57.41 56.41 56.96 0.3M
2022-07-06 55.08 55.52 53.94 55.33 0.4M
2022-07-05 55.28 55.28 53.84 55.25 0.6M
2022-07-01 56.09 57.00 54.96 56.60 0.6M
2022-06-30 56.30 57.20 55.66 56.52 0.3M
2022-06-29 57.99 57.99 56.28 57.13 0.3M
2022-06-28 58.60 59.41 57.49 57.70 0.2M
2022-06-27 58.48 58.64 57.87 58.13 0.2M
2022-06-24 56.35 58.14 56.20 58.12 0.4M
2022-06-23 57.50 57.50 55.48 56.05 0.5M
2022-06-22 57.61 58.17 57.17 57.51 0.4M
2022-06-21 60.00 60.29 59.03 59.06 0.3M
2022-06-17 59.08 59.56 57.99 58.87 0.7M
2022-06-16 60.68 60.68 58.59 59.19 0.5M
2022-06-15 63.29 63.44 61.12 62.30 0.3M
2022-06-14 62.93 63.44 61.96 62.50 0.5M
2022-06-13 64.56 64.63 62.65 62.90 0.5M
2022-06-10 67.64 67.78 66.44 66.49 0.2M
2022-06-09 70.33 70.33 68.88 68.92 0.2M
2022-06-08 71.97 72.03 70.51 70.79 0.2M
2022-06-07 71.11 72.64 70.86 72.59 0.2M
2022-06-06 72.03 72.05 71.23 71.76 0.1M
2022-06-03 71.39 71.73 70.80 71.29 0.1M
2022-06-02 71.32 72.17 71.12 72.10 0.3M
2022-06-01 71.39 71.63 69.74 70.83 0.4M
2022-05-31 72.08 72.25 70.96 71.21 0.5M
2022-05-27 71.29 72.37 70.91 72.34 0.5M
2022-05-26 69.41 70.96 69.41 70.63 0.2M
2022-05-25 67.72 69.39 67.67 69.00 0.2M
2022-05-24 67.96 68.15 66.57 67.94 0.2M
2022-05-23 68.06 68.87 67.69 68.55 0.1M
2022-05-20 68.71 68.86 65.76 67.29 0.2M
2022-05-19 67.08 68.74 66.85 67.82 0.2M
2022-05-18 69.38 69.85 67.24 67.56 0.1M
2022-05-17 68.92 70.13 68.71 69.92 0.2M
2022-05-16 67.49 68.06 66.81 67.42 0.2M
2022-05-13 66.85 68.25 66.79 67.40 0.5M
2022-05-12 65.78 66.64 64.51 65.91 0.3M
2022-05-11 66.53 68.36 66.34 66.55 0.3M
2022-05-10 67.75 67.95 65.13 66.11 0.5M
2022-05-09 68.20 68.89 66.68 66.94 0.4M
2022-05-06 70.29 70.29 68.47 69.57 0.3M
2022-05-05 73.09 73.26 69.87 70.63 0.5M
2022-05-04 71.43 73.47 70.67 73.36 0.4M
2022-05-03 69.75 71.41 69.75 71.10 0.3M
2022-05-02 69.82 70.07 68.02 69.54 0.5M
2022-04-29 71.77 72.50 69.57 69.64 0.2M
2022-04-28 70.55 71.07 68.63 70.88 0.3M
2022-04-27 69.68 70.57 69.10 69.76 0.3M
2022-04-26 70.18 70.18 68.74 68.74 0.2M
2022-04-25 69.64 70.39 67.60 70.11 0.5M
2022-04-22 73.12 73.32 70.61 70.81 2.9M
2022-04-21 74.95 75.76 72.71 73.04 0.3M
2022-04-20 74.62 75.08 73.94 74.60 0.4M
2022-04-19 73.18 74.56 72.90 74.42 0.3M
2022-04-18 73.02 73.80 72.82 73.39 0.3M
2022-04-14 72.87 73.75 72.79 72.82 0.2M
2022-04-13 71.65 72.87 71.33 72.87 0.2M
2022-04-12 71.36 72.48 71.00 71.24 0.3M
2022-04-11 70.46 71.69 70.46 70.72 0.2M
2022-04-08 70.89 71.40 70.32 70.79 0.2M
2022-04-07 70.42 70.79 69.08 70.42 0.3M
2022-04-06 70.71 70.78 69.50 70.21 0.2M
2022-04-05 72.08 72.73 70.90 71.13 0.5M
2022-04-04 72.41 72.41 71.42 71.97 0.4M
2022-04-01 72.09 72.93 71.20 72.21 0.6M
2022-03-31 72.09 72.83 71.57 71.63 0.2M
2022-03-30 72.53 73.00 71.78 72.10 0.2M
2022-03-29 71.72 72.14 70.39 72.09 0.4M
2022-03-28 73.01 73.01 71.50 72.49 0.3M
2022-03-25 72.75 73.40 72.69 73.35 0.3M
2022-03-24 72.16 73.31 71.92 73.26 0.2M
2022-03-23 71.47 72.21 71.29 71.69 0.4M
2022-03-22 71.79 72.18 71.08 71.32 0.6M
2022-03-21 70.33 71.52 70.33 71.26 0.4M
2022-03-18 68.97 69.66 68.53 69.59 0.2M
2022-03-17 67.75 69.43 67.75 69.38 0.3M
2022-03-16 67.30 67.92 66.04 67.55 0.4M
2022-03-15 65.96 66.57 64.82 66.51 0.3M
2022-03-14 67.18 67.30 65.97 66.37 0.5M
2022-03-11 67.15 68.09 66.89 67.48 17.3M
2022-03-10 65.77 67.32 65.69 67.24 1.3M
2022-03-09 64.38 66.22 63.92 65.90 2.3M
2022-03-08 64.58 65.42 63.50 63.93 0.4M
2022-03-07 66.90 67.33 64.54 64.84 0.4M
2022-03-04 66.31 66.90 65.58 66.89 0.2M
2022-03-03 66.49 66.99 65.60 66.76 0.3M
2022-03-02 64.72 66.17 64.50 65.89 0.1M
2022-03-01 65.31 65.91 63.53 64.23 0.2M
2022-02-28 64.17 65.45 64.17 65.10 0.2M
2022-02-25 61.98 64.92 61.98 64.88 0.1M
2022-02-24 60.20 61.86 59.90 61.74 0.2M
2022-02-23 62.95 63.16 61.67 61.79 0.1M
2022-02-22 63.49 63.98 62.19 62.54 0.2M
2022-02-18 63.77 64.29 63.06 63.48 0.2M
2022-02-17 64.18 64.48 63.53 63.77 0.2M
2022-02-16 63.64 64.72 63.64 64.57 0.2M
2022-02-15 62.14 63.93 62.14 63.84 0.1M
2022-02-14 62.49 62.57 61.34 61.90 0.1M
2022-02-11 62.32 63.28 61.88 62.36 0.2M
2022-02-10 62.61 64.22 62.53 62.85 0.1M
2022-02-09 62.06 63.38 62.06 63.25 0.1M
2022-02-08 60.24 61.76 60.24 61.71 0.1M
2022-02-07 60.39 60.52 59.70 59.95 0.1M
2022-02-04 60.37 60.85 59.90 60.24 0.1M
2022-02-03 60.45 61.53 60.45 60.57 0.1M
2022-02-02 60.58 61.37 60.01 61.15 0.1M
2022-02-01 59.23 60.64 59.08 60.59 0.2M
2022-01-31 57.39 58.84 57.23 58.80 0.0M
2022-01-28 57.53 57.68 56.39 57.63 0.1M
2022-01-27 58.17 59.21 57.20 57.63 0.2M
2022-01-26 58.93 59.38 57.03 57.51 0.1M
2022-01-25 57.48 58.70 56.45 58.33 0.1M
2022-01-24 57.10 58.50 56.06 58.48 0.2M
2022-01-21 60.16 60.18 58.17 58.33 0.4M
2022-01-20 62.53 62.78 60.57 60.66 0.2M
2022-01-19 63.50 63.50 62.23 62.27 0.1M
2022-01-18 63.77 63.80 62.52 62.94 0.1M
2022-01-14 63.50 64.17 63.31 64.11 0.0M
2022-01-13 63.99 64.76 63.75 63.86 0.1M
2022-01-12 63.50 64.21 63.15 63.90 0.3M
2022-01-11 61.97 62.72 61.48 62.67 0.1M
2022-01-10 62.53 63.00 61.61 62.09 0.0M
2022-01-07 62.79 63.27 62.34 62.86 0.0M
2022-01-06 63.34 63.43 62.21 62.59 0.1M
2022-01-05 63.55 64.65 63.07 63.08 0.1M
2022-01-04 62.42 63.42 62.42 63.14 0.2M
2022-01-03 62.34 62.92 61.90 61.97 0.2M