First Trust Materials AlphaDEX Fund (FXZ)
82.15
-1.59
(-1.90%)
USD |
NYSEARCA |
Sep 14, 14:05
FXZ Price : 82.15 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 84.54 | 84.54 | 83.47 | 83.74 | 73420.00 |
| Sep 10, 2026 | 84.53 | 84.57 | 83.65 | 83.65 | 11055.00 |
| Sep 09, 2026 | 86.84 | 87.11 | 85.76 | 85.83 | 19058.00 |
| Sep 08, 2026 | 86.04 | 86.81 | 86.04 | 86.20 | 12155.00 |
| Sep 04, 2026 | 85.60 | 86.36 | 85.60 | 86.02 | 8597.00 |
| Sep 03, 2026 | 87.53 | 87.53 | 85.91 | 86.63 | 19535.00 |
| Sep 02, 2026 | 85.16 | 86.44 | 85.16 | 86.39 | 77889.00 |
| Sep 01, 2026 | 84.27 | 85.41 | 84.04 | 84.42 | 48261.00 |
| Aug 31, 2026 | 86.21 | 86.23 | 85.11 | 85.46 | 22403.00 |
| Aug 28, 2026 | 87.95 | 88.25 | 85.58 | 86.02 | 19741.00 |
| Aug 27, 2026 | 86.77 | 87.58 | 86.69 | 87.56 | 10609.00 |
| Aug 26, 2026 | 87.00 | 87.71 | 86.86 | 87.13 | 18688.00 |
| Aug 25, 2026 | 86.37 | 87.47 | 86.02 | 87.47 | 18864.00 |
| Aug 24, 2026 | 87.97 | 87.97 | 86.17 | 86.65 | 30266.00 |
| Aug 21, 2026 | 86.84 | 87.72 | 86.84 | 87.31 | 41670.00 |
| Aug 20, 2026 | 84.25 | 85.68 | 84.25 | 85.40 | 14801.00 |
| Aug 19, 2026 | 85.38 | 86.16 | 84.11 | 84.92 | 15080.00 |
| Aug 18, 2026 | 83.73 | 83.73 | 82.76 | 82.99 | 26547.00 |
| Aug 17, 2026 | 84.21 | 84.73 | 83.82 | 84.69 | 35748.00 |
| Aug 14, 2026 | 83.99 | 84.25 | 83.56 | 83.77 | 22244.00 |
| Aug 13, 2026 | 83.61 | 83.61 | 82.74 | 82.88 | 39143.00 |
| Aug 12, 2026 | 84.86 | 84.86 | 83.80 | 83.97 | 25016.00 |
| Aug 11, 2026 | 84.60 | 84.60 | 83.73 | 83.95 | 21254.00 |
| Aug 10, 2026 | 82.93 | 84.07 | 82.81 | 84.04 | 17011.00 |
| Aug 07, 2026 | 82.20 | 83.04 | 82.04 | 82.95 | 54538.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median