FXZ - First Trust Materials AlphaDEX Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201937.5437.7637.4637.7237.7263,532
Sep 18, 201937.8037.8337.4137.6837.6814,400
Sep 17, 201938.0438.0437.6537.8937.8935,600
Sep 16, 201938.3038.3838.1338.2238.2248,500
Sep 13, 201938.2338.5338.2238.3538.3537,700
Sep 12, 201937.8838.1937.6538.0038.0044,200
Sep 11, 201937.6338.0837.5338.0838.0830,800
Sep 10, 201936.6637.5136.6137.5137.5116,200
Sep 09, 201936.2036.7436.2036.7336.7311,500
Sep 06, 201936.0936.2335.9336.1036.1011,900
Sep 05, 201935.9036.3835.9036.1036.1048,700
Sep 04, 201935.2435.4635.2335.4435.4425,100
Sep 03, 201935.1235.1234.6934.8834.8814,700
Aug 30, 201935.4935.7135.3735.4935.4958,300
Aug 29, 201935.1935.3235.1435.2235.2212,700
Aug 28, 201933.8234.6333.7834.5334.5368,800
Aug 27, 201934.4934.6033.9834.0034.0052,200
Aug 26, 201934.4534.4534.2334.2934.2920,100
Aug 23, 201935.1635.1734.1834.2034.2029,300
Aug 22, 201935.7135.7935.3635.3635.3637,700
Aug 21, 201935.7835.7935.5735.6735.6715,300
Aug 20, 201935.6235.6835.4235.4235.4224,300
Aug 19, 201935.7636.0035.7635.9035.9040,600
Aug 16, 201934.7935.3634.7935.3435.3482,400
Aug 15, 201934.9834.9834.3934.6034.60821,200
Aug 14, 201935.4335.4734.8734.9134.9119,300
Aug 13, 201935.3936.6035.2636.1336.1320,900
Aug 12, 201935.9635.9635.3735.3735.3722,600
Aug 09, 201936.7236.7236.0436.1236.1213,900
Aug 08, 201936.5136.9536.5136.9236.9216,000
Aug 07, 201935.5436.1235.5136.0936.0930,200
Aug 06, 201936.0736.0735.5035.9935.9958,000
Aug 05, 201936.1236.1535.5935.8635.8637,800
Aug 02, 201937.2437.2436.5636.7836.7827,400
Aug 01, 201938.3238.5437.3437.5437.54233,700
Jul 31, 201938.9939.1838.2338.5138.5123,300
Jul 30, 201938.3238.9838.1338.9738.9729,200
Jul 29, 201938.8438.8538.5438.5838.5812,800
Jul 26, 201938.7738.9838.5638.9138.9147,300
Jul 25, 201939.2039.2038.8238.8938.8952,400
Jul 24, 201938.7039.2338.7039.1739.1730,600
Jul 23, 201938.0438.8538.0438.8238.8216,600
Jul 22, 201938.1838.2638.0238.0838.0815,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...