FXZ - First Trust Materials AlphaDEX Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201938.0038.4138.0038.2138.2140,500
Jul 18, 201937.8638.0137.7437.9537.958,400
Jul 17, 201938.4938.4937.9637.9637.966,200
Jul 16, 201938.2138.7238.2138.4838.4853,500
Jul 15, 201938.0138.0537.8138.0338.0311,000
Jul 12, 201937.5338.0437.4738.0238.0224,400
Jul 11, 201937.5437.5437.2837.4937.4932,600
Jul 10, 201937.9938.0637.5337.5637.5629,800
Jul 09, 201937.9637.9637.4737.7737.7710,000
Jul 08, 201938.5938.7338.0138.0838.0886,400
Jul 05, 201938.5438.6838.3438.6738.6788,300
Jul 03, 201938.5438.7438.4638.7438.7414,600
Jul 02, 201938.7638.7638.4038.5138.51445,000
Jul 01, 201938.8239.0038.5938.9438.94785,600
Jun 28, 201938.2038.5838.2038.5738.5713,300
Jun 27, 201937.7938.1637.7938.1138.1115,300
Jun 26, 201937.5937.8337.5937.7837.789,700
Jun 25, 201937.5137.6237.3637.5637.566,700
Jun 24, 201937.6737.6737.4437.4437.4410,800
Jun 21, 201937.5437.7537.4037.6537.6510,600
Jun 20, 201937.8637.8637.3437.5937.596,200
Jun 19, 201937.4537.4537.1937.3237.328,600
Jun 18, 201937.0237.5437.0237.3437.347,500
Jun 17, 201936.9836.9836.7336.7536.758,500
Jun 14, 201937.2937.2936.9036.9936.9926,500
Jun 14, 20190.08 Dividend
Jun 13, 201937.2237.4437.2237.4337.3511,800
Jun 12, 201937.2037.2037.0337.0336.957,900
Jun 11, 201937.5737.5737.1937.1937.118,500
Jun 10, 201937.1837.4537.1837.2237.149,200
Jun 07, 201936.8837.0936.8836.9536.875,900
Jun 06, 201936.6436.8736.3936.8136.7310,600
Jun 05, 201936.6536.6536.1936.5236.4416,500
Jun 04, 201935.6336.5035.6336.5036.4228,400
Jun 03, 201934.5235.3534.5235.2735.1954,200
May 31, 201934.4834.7134.4434.5334.46113,100
May 30, 201935.3935.4735.0135.0634.9932,000
May 29, 201935.2935.3735.0135.2735.1916,300
May 28, 201935.8035.8035.4935.5035.42123,200
May 24, 201935.9235.9235.7035.7835.7058,600
May 23, 201936.0736.0735.5935.7435.6616,700
May 22, 201936.7336.8636.4436.4436.3617,200
May 21, 201936.4837.0036.4836.9636.889,400
May 20, 201936.5336.5336.2336.2936.2118,000
May 17, 201937.0337.1036.6436.7036.6217,700
May 16, 201937.0837.3937.0837.1737.0942,100
May 15, 201936.6137.0636.5936.9636.8814,100
May 14, 201936.7937.1036.6936.9636.8849,000
May 13, 201936.8536.8736.3936.5336.458,400
May 10, 201937.4537.8737.0437.7137.6318,400
May 09, 201937.2237.6236.9537.5037.4216,300
May 08, 201937.7137.8137.5737.5737.4914,200
May 07, 201938.0538.0937.5837.8437.7616,500
May 06, 201938.0938.4838.0038.4038.3238,300
May 03, 201938.2038.9038.2038.9038.8220,600
May 02, 201938.0338.1037.7537.9737.89140,600
May 01, 201938.9538.9538.2038.2038.1277,100
Apr 30, 201938.9438.9438.5838.7638.688,900
Apr 29, 201938.7238.8738.7138.8538.7713,300
Apr 26, 201938.4438.8938.4438.7538.6720,100
Apr 25, 201938.9538.9538.4638.4738.3931,900
Apr 24, 201939.3939.3939.0839.0839.0014,900
Apr 23, 201939.1039.5339.0939.4639.3812,900
Apr 22, 201939.1939.1939.0139.0738.9911,700
Apr 18, 201939.3339.4139.1339.3039.2224,800
Apr 17, 201939.6739.8639.3239.3339.258,500
Apr 16, 201939.2839.5439.2839.5439.4621,300
Apr 15, 201939.6439.7139.4639.5439.4614,800
Apr 12, 201939.5139.7039.3439.6139.5316,100
Apr 11, 201939.2039.2839.0039.1739.0936,400
Apr 10, 201939.1339.2038.8139.1439.0686,700
Apr 09, 201939.4439.4438.9939.0038.9217,300
Apr 08, 201939.6339.7139.5239.6739.5914,700
Apr 05, 201939.5339.7839.5339.6639.5817,800
Apr 04, 201939.2139.5039.1639.4839.4020,700
Apr 03, 201939.0039.3239.0039.1439.0631,400
Apr 02, 201938.7338.8138.5738.7138.6332,400
Apr 01, 201938.3538.7938.3538.7738.6992,300
Mar 29, 201937.9638.0937.8637.9937.9110,200
Mar 28, 201937.3637.6137.2637.6137.539,000
Mar 27, 201937.2337.4137.1337.2337.157,800
Mar 26, 201937.1437.3136.9237.2237.149,900
Mar 25, 201936.7937.1736.7936.8836.8024,400
Mar 22, 201937.9437.9436.8336.8336.7523,300
Mar 21, 201937.5338.3337.5338.2138.1316,700
Mar 21, 20190.08 Dividend
Mar 20, 201937.7137.9537.3637.7537.598,800
Mar 19, 201938.3638.5137.9037.9937.8313,000
Mar 18, 201937.9238.1837.8238.1638.0012,500
Mar 15, 201938.0438.0437.7837.8237.667,700
Mar 14, 201938.2238.2237.8537.8837.7222,600
Mar 13, 201938.3138.5538.3138.3338.1756,300
Mar 12, 201938.2838.3338.2138.2138.0528,600
Mar 11, 201937.6038.1337.6038.1337.9719,000
Mar 08, 201937.4437.5637.2837.5237.3612,300
Mar 07, 201938.1538.1537.5937.7937.6329,700
Mar 06, 201938.4838.6338.2038.2038.0417,600
Mar 05, 201938.7738.7738.4638.4738.3126,400
Mar 04, 201938.8438.9638.2638.7838.62191,700
Mar 01, 201938.8439.0938.6138.7338.5790,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...