First Trust Materials AlphaDEX Fund (FXZ)
86.65
-0.66
(-0.76%)
USD |
NYSEARCA |
Aug 24, 16:00
86.62
-0.03
(-0.03%)
After-Hours: 20:00
FXZ Price : 86.65 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 81.20 | 81.71 | 80.59 | 80.73 | 23339.00 |
| Aug 05, 2026 | 81.11 | 82.22 | 81.11 | 81.63 | 35319.00 |
| Aug 04, 2026 | 78.62 | 80.17 | 78.58 | 79.88 | 39541.00 |
| Aug 03, 2026 | 76.61 | 77.85 | 76.58 | 77.85 | 182647.0 |
| Jul 31, 2026 | 77.60 | 77.60 | 76.45 | 76.68 | 20868.00 |
| Jul 30, 2026 | 77.23 | 78.13 | 77.16 | 78.00 | 61068.00 |
| Jul 29, 2026 | 77.81 | 77.81 | 75.40 | 76.31 | 26171.00 |
| Jul 28, 2026 | 77.47 | 78.02 | 77.45 | 77.78 | 32261.00 |
| Jul 27, 2026 | 78.12 | 78.12 | 77.07 | 77.63 | 25705.00 |
| Jul 24, 2026 | 78.23 | 78.44 | 77.62 | 77.98 | 26688.00 |
| Jul 23, 2026 | 78.58 | 78.58 | 77.42 | 77.83 | 33152.00 |
| Jul 22, 2026 | 78.91 | 79.08 | 78.32 | 78.54 | 40495.00 |
| Jul 21, 2026 | 76.12 | 77.26 | 75.96 | 77.21 | 104332.0 |
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