Canada markets closed

First Trust Materials AlphaDEX Fund (FXZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.53+0.39 (+0.57%)
At close: 03:59PM EDT
68.33 -0.20 (-0.29%)
After hours: 04:07PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202468.7768.8968.3168.5368.5324,720
May 03, 202467.9868.4267.9468.1468.1427,300
May 02, 202467.3467.5166.6467.3367.3324,700
May 01, 202467.4667.9266.6166.9566.9528,000
Apr 30, 202468.1968.3167.2867.3067.3026,000
Apr 29, 202468.0468.7568.0468.7268.7218,800
Apr 26, 202467.3367.9667.3367.6667.6615,000
Apr 25, 202467.0667.3766.3667.2867.2812,100
Apr 24, 202467.4967.9067.0767.5067.5014,400
Apr 23, 202467.2968.0067.2867.5667.5618,500
Apr 22, 202467.9268.5367.3168.0568.0577,300
Apr 19, 202467.7168.4367.7168.1068.1048,700
Apr 18, 202468.1768.3667.6067.8067.8011,700
Apr 17, 202468.3968.7667.7267.7967.7917,900
Apr 16, 202468.1668.2967.7467.9467.9418,200
Apr 15, 202469.7969.8968.3768.7068.7022,700
Apr 12, 202470.6870.6868.8069.0069.0021,400
Apr 11, 202471.1871.1870.2270.7470.7410,200
Apr 10, 202470.8571.3170.4570.9970.9934,700
Apr 09, 202471.7672.1871.2172.0472.0423,900
Apr 08, 202471.6871.9571.3671.4371.4322,600
Apr 05, 202470.6771.3770.6171.3171.3122,900
Apr 04, 202472.2372.2770.8470.9670.9640,100
Apr 03, 202470.9871.8770.9871.8471.8425,100
Apr 02, 202471.2471.4070.7071.0971.0968,700
Apr 01, 202471.6371.6671.2371.4871.4889,000
Mar 28, 202471.0371.4670.8571.3471.3423,600
Mar 27, 202469.5970.9969.5970.9970.9934,500
Mar 26, 202469.8569.9669.2369.2469.2423,000
Mar 25, 202469.4370.2269.4369.6269.6223,300
Mar 22, 202469.9670.1769.4869.4869.4833,000
Mar 21, 202470.1170.2869.9370.1670.1645,700
Mar 21, 20240.193 Dividend
Mar 20, 202468.7870.2068.7869.9369.7432,800
Mar 19, 202468.4168.8768.4168.8368.6433,900
Mar 18, 202468.7969.0368.3468.6268.4322,200
Mar 15, 202467.5468.7967.5468.5968.4063,000
Mar 14, 202468.3068.3067.2467.7267.5377,000
Mar 13, 202468.3669.1968.3668.6468.4557,200
Mar 12, 202468.6268.7568.1168.2868.0918,400
Mar 11, 202468.2468.7768.0468.6068.4131,000
Mar 08, 202468.9169.0768.2868.2968.1035,600
Mar 07, 202467.8868.8267.8868.6368.4429,400
Mar 06, 202467.2567.6867.1867.3967.2021,000
Mar 05, 202467.3167.4766.6166.7666.5818,700
Mar 04, 202468.0168.1767.7767.8267.63148,400
Mar 01, 202467.6368.0367.5367.8567.6639,500
Feb 29, 202466.9467.5566.8567.3767.1841,600
Feb 28, 202466.4467.1866.4366.6666.4820,100
Feb 27, 202466.7167.0366.7166.8666.6860,200
Feb 26, 202466.2166.6666.2166.4066.2231,800
Feb 23, 202466.1766.6666.0066.5066.3218,100
Feb 22, 202465.3766.1065.3366.0065.8221,000
Feb 21, 202464.7665.2164.6365.1764.9935,200
Feb 20, 202465.1865.1964.7064.9464.7650,700
Feb 16, 202465.6166.5065.6165.9465.7621,100
Feb 15, 202464.3865.9164.3065.7065.52131,000
Feb 14, 202463.9464.1663.4964.0663.8887,600
Feb 13, 202465.3965.3963.0763.5763.3974,100
Feb 12, 202466.3367.4166.3366.9066.7231,300
Feb 09, 202465.9966.2365.7766.2366.0531,400
Feb 08, 202465.9266.1665.5765.9865.8072,100
Feb 07, 202465.5766.1965.4866.0665.8834,100
Feb 06, 202464.9665.6464.8265.4065.2256,700
Feb 05, 202465.3265.4564.7765.0264.8478,700
Feb 02, 202466.3866.6665.6466.3666.1892,300
Feb 01, 202466.4966.9866.0366.9866.80103,300
Jan 31, 202466.9667.4666.0866.0865.9042,600
Jan 30, 202466.3367.1566.3266.9166.7347,000
Jan 29, 202466.2966.6365.7066.6366.4548,400
Jan 26, 202466.2866.8066.1166.2566.0769,800
Jan 25, 202466.0266.2865.4166.0365.8555,200
Jan 24, 202466.4566.6165.5265.5265.3473,900
Jan 23, 202466.2166.7865.9766.1365.9538,200
Jan 22, 202465.0765.8165.0765.7365.5561,000
Jan 19, 202465.0565.2564.4965.2165.0359,400
Jan 18, 202465.1065.1064.5265.0964.9150,700
Jan 17, 202464.7865.0864.6364.7964.6163,900
Jan 16, 202465.9265.9265.2165.5765.3970,700
Jan 12, 202466.9567.0166.0566.2166.0338,800
Jan 11, 202466.5266.6665.9666.4566.2729,900
Jan 10, 202466.6966.8066.2866.6866.5030,900
Jan 09, 202467.3167.3166.7966.8866.7043,500
Jan 08, 202467.2567.9266.9367.8967.70100,700
Jan 05, 202467.1668.0867.1667.5667.3750,200
Jan 04, 202467.9768.0967.3267.4067.2171,800
Jan 03, 202467.8868.5967.3367.9967.8046,600
Jan 02, 202468.5569.3868.5568.9068.71105,600
Dec 29, 202369.4669.4668.7868.9668.7718,700
Dec 28, 202369.7969.9769.4869.5569.3626,900
Dec 27, 202369.9570.2269.8269.9969.8017,600
Dec 26, 202369.7570.2069.6670.0069.8112,200
Dec 22, 202369.3669.8369.3469.5669.3714,800
Dec 22, 20230.31 Dividend
Dec 21, 202369.0769.4568.9769.4468.9452,200
Dec 20, 202369.2769.6768.4768.4867.9943,000
Dec 19, 202369.2069.7269.2069.6569.1519,000
Dec 18, 202369.2269.3068.7368.7568.2560,700
Dec 15, 202367.7468.2167.4667.6167.1276,500
Dec 14, 202366.4168.0666.4167.7067.21109,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...