First Trust Materials AlphaDEX® ETF (FXZ)
68.05
-0.05
(-0.07%)
USD |
NYSEARCA |
Apr 22, 16:00
68.14
+0.09
(+0.13%)
After-Hours: 20:00
FXZ Price: 68.05 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 67.92 | 68.52 | 67.31 | 68.05 | 77349.00 |
Apr 19, 2024 | 67.71 | 68.42 | 67.71 | 68.10 | 48719.00 |
Apr 18, 2024 | 68.17 | 68.36 | 67.60 | 67.80 | 11687.00 |
Apr 17, 2024 | 68.39 | 68.76 | 67.72 | 67.79 | 17913.00 |
Apr 16, 2024 | 68.16 | 68.29 | 67.74 | 67.94 | 18238.00 |
Apr 15, 2024 | 69.79 | 69.89 | 68.37 | 68.70 | 22715.00 |
Apr 12, 2024 | 70.68 | 70.68 | 68.80 | 69.00 | 21441.00 |
Apr 11, 2024 | 71.18 | 71.18 | 70.22 | 70.74 | 10168.00 |
Apr 10, 2024 | 70.85 | 71.31 | 70.45 | 70.99 | 34740.00 |
Apr 09, 2024 | 71.76 | 72.18 | 71.21 | 72.04 | 23938.00 |
Apr 08, 2024 | 71.68 | 71.95 | 71.36 | 71.43 | 22642.00 |
Apr 05, 2024 | 70.67 | 71.37 | 70.61 | 71.31 | 22883.00 |
Apr 04, 2024 | 72.23 | 72.27 | 70.84 | 70.96 | 40088.00 |
Apr 03, 2024 | 70.98 | 71.87 | 70.98 | 71.84 | 25060.00 |
Apr 02, 2024 | 71.24 | 71.40 | 70.70 | 71.09 | 68724.00 |
Apr 01, 2024 | 71.63 | 71.66 | 71.23 | 71.48 | 89004.00 |
Mar 28, 2024 | 71.03 | 71.46 | 70.85 | 71.34 | 23606.00 |
Mar 27, 2024 | 69.59 | 70.99 | 69.59 | 70.99 | 34475.00 |
Mar 26, 2024 | 69.85 | 69.96 | 69.23 | 69.24 | 22970.00 |
Mar 25, 2024 | 69.43 | 70.22 | 69.43 | 69.62 | 23289.00 |
Mar 22, 2024 | 69.96 | 70.16 | 69.48 | 69.48 | 32955.00 |
Mar 21, 2024 | 70.11 | 70.28 | 69.93 | 70.16 | 45735.00 |
Mar 20, 2024 | 68.78 | 70.20 | 68.78 | 69.93 | 32798.00 |
Mar 19, 2024 | 68.41 | 68.87 | 68.41 | 68.83 | 33859.00 |
Mar 18, 2024 | 68.79 | 69.03 | 68.34 | 68.62 | 22179.00 |
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
22.82
Minimum
Mar 23 2020
74.60
Maximum
Apr 20 2022
53.56
Average
57.94
Median
Apr 27 2021