FXZ - First Trust Materials AlphaDEX Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201936.4837.0036.4836.9636.969,400
May 20, 201936.5336.5336.2336.2936.2918,000
May 17, 201937.0337.1036.6436.7036.7017,700
May 16, 201937.0837.3937.0837.1737.1742,100
May 15, 201936.6137.0636.5936.9636.9614,100
May 14, 201936.7937.1036.6936.9636.9649,000
May 13, 201936.8536.8736.3936.5336.538,400
May 10, 201937.4537.8737.0437.7137.7118,400
May 09, 201937.2237.6236.9537.5037.5016,300
May 08, 201937.7137.8137.5737.5737.5714,200
May 07, 201938.0538.0937.5837.8437.8416,500
May 06, 201938.0938.4838.0038.4038.4038,300
May 03, 201938.2038.9038.2038.9038.9020,600
May 02, 201938.0338.1037.7537.9737.97140,600
May 01, 201938.9538.9538.2038.2038.2077,100
Apr 30, 201938.9438.9438.5838.7638.768,900
Apr 29, 201938.7238.8738.7138.8538.8513,300
Apr 26, 201938.4438.8938.4438.7538.7520,100
Apr 25, 201938.9538.9538.4638.4738.4731,900
Apr 24, 201939.3939.3939.0839.0839.0814,900
Apr 23, 201939.1039.5339.0939.4639.4612,900
Apr 22, 201939.1939.1939.0139.0739.0711,700
Apr 18, 201939.3339.4139.1339.3039.3024,800
Apr 17, 201939.6739.8639.3239.3339.338,500
Apr 16, 201939.2839.5439.2839.5439.5421,300
Apr 15, 201939.6439.7139.4639.5439.5414,800
Apr 12, 201939.5139.7039.3439.6139.6116,100
Apr 11, 201939.2039.2839.0039.1739.1736,400
Apr 10, 201939.1339.2038.8139.1439.1486,700
Apr 09, 201939.4439.4438.9939.0039.0017,300
Apr 08, 201939.6339.7139.5239.6739.6714,700
Apr 05, 201939.5339.7839.5339.6639.6617,800
Apr 04, 201939.2139.5039.1639.4839.4820,700
Apr 03, 201939.0039.3239.0039.1439.1431,400
Apr 02, 201938.7338.8138.5738.7138.7132,400
Apr 01, 201938.3538.7938.3538.7738.7792,300
Mar 29, 201937.9638.0937.8637.9937.9910,200
Mar 28, 201937.3637.6137.2637.6137.619,000
Mar 27, 201937.2337.4137.1337.2337.237,800
Mar 26, 201937.1437.3136.9237.2237.229,900
Mar 25, 201936.7937.1736.7936.8836.8824,400
Mar 22, 201937.9437.9436.8336.8336.8323,300
Mar 21, 201937.5338.3337.5338.2138.2116,700
Mar 21, 20190.08 Dividend
Mar 20, 201937.7137.9537.3637.7537.678,800
Mar 19, 201938.3638.5137.9037.9937.9113,000
Mar 18, 201937.9238.1837.8238.1638.0812,500
Mar 15, 201938.0438.0437.7837.8237.747,700
Mar 14, 201938.2238.2237.8537.8837.8022,600
Mar 13, 201938.3138.5538.3138.3338.2556,300
Mar 12, 201938.2838.3338.2138.2138.1328,600
Mar 11, 201937.6038.1337.6038.1338.0519,000
Mar 08, 201937.4437.5637.2837.5237.4412,300
Mar 07, 201938.1538.1537.5937.7937.7129,700
Mar 06, 201938.4838.6338.2038.2038.1217,600
Mar 05, 201938.7738.7738.4638.4738.3926,400
Mar 04, 201938.8438.9638.2638.7838.70191,700
Mar 01, 201938.8439.0938.6138.7338.6590,300
Feb 28, 201938.9339.0138.5838.5938.5156,400
Feb 27, 201939.0339.2138.9539.1239.0415,000
Feb 26, 201939.2939.4239.1239.1239.0412,800
Feb 25, 201939.5639.6239.3439.3739.2946,000
Feb 22, 201939.3639.4139.2339.3839.309,000
Feb 21, 201939.5039.5039.0139.1439.0624,000
Feb 20, 201938.9239.5438.9239.4039.32162,000
Feb 19, 201938.4538.9938.4538.8338.7511,300
Feb 15, 201938.5038.6738.4938.6538.5714,400
Feb 14, 201938.1638.4538.1538.1538.0735,400
Feb 13, 201938.4738.5638.2938.3938.3137,100
Feb 12, 201937.7538.3537.7538.2738.1951,700
Feb 11, 201937.2137.4737.1437.4637.3814,100
Feb 08, 201937.0437.1636.8237.1437.0679,400
Feb 07, 201937.4737.5436.9837.2037.1222,900
Feb 06, 201937.6737.8737.6637.6937.618,300
Feb 05, 201937.7737.8937.6737.8537.7717,300
Feb 04, 201937.3937.5637.3337.5637.4853,300
Feb 01, 201937.1837.5737.1537.4337.3598,400
Jan 31, 201936.8237.3136.5737.2437.16121,000
Jan 30, 201936.8637.4736.8537.2337.1512,900
Jan 29, 201936.4236.8836.4236.7036.6217,700
Jan 28, 201936.1436.3736.0436.3536.2735,100
Jan 25, 201936.1636.5636.1036.4836.4010,700
Jan 24, 201935.7136.0035.7135.8035.7216,900
Jan 23, 201936.3236.3235.5535.8235.7424,500
Jan 22, 201936.4836.4835.9736.2136.1337,000
Jan 18, 201936.4236.9336.3936.7536.6713,400
Jan 17, 201935.4136.2735.4136.0735.9917,500
Jan 16, 201935.3935.7135.3935.5235.4424,000
Jan 15, 201935.4935.6435.1035.2935.2232,500
Jan 14, 201935.5235.8435.4435.5835.5023,200
Jan 11, 201935.7235.8635.5035.7935.7123,400
Jan 10, 201935.2635.8235.2635.8135.7328,100
Jan 09, 201935.2835.5235.0735.3935.32132,400
Jan 08, 201934.9235.2534.8435.1735.1078,300
Jan 07, 201934.2335.0434.2334.6734.6061,200
Jan 04, 201933.4734.5433.4734.4134.34105,400
Jan 03, 201933.5233.5532.8433.0032.93150,600
Jan 02, 201932.9233.8432.8533.6433.5732,400
Dec 31, 201833.3233.5233.0233.5233.4563,300
Dec 28, 201833.4433.6733.0933.2133.14139,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...