First Trust Materials AlphaDEX® ETF (FXZ)
64.85
+0.98
(+1.53%)
USD |
NYSEARCA |
Nov 21, 16:00
64.96
+0.11
(+0.17%)
After-Hours: 20:00
FXZ Price: 64.85 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 64.09 | 65.02 | 63.89 | 64.85 | 16567.00 |
| Nov 20, 2024 | 63.56 | 64.16 | 63.32 | 63.87 | 28466.00 |
| Nov 19, 2024 | 62.96 | 63.39 | 62.80 | 63.35 | 23328.00 |
| Nov 18, 2024 | 63.36 | 63.49 | 63.21 | 63.48 | 26652.00 |
| Nov 15, 2024 | 63.41 | 63.49 | 62.83 | 62.98 | 79503.00 |
| Nov 14, 2024 | 63.43 | 63.70 | 62.85 | 63.01 | 55096.00 |
| Nov 13, 2024 | 64.25 | 64.25 | 63.55 | 63.69 | 19160.00 |
| Nov 12, 2024 | 65.06 | 65.22 | 63.92 | 64.12 | 22985.00 |
| Nov 11, 2024 | 66.04 | 66.15 | 65.62 | 65.65 | 84784.00 |
| Nov 08, 2024 | 66.57 | 66.57 | 65.90 | 66.06 | 19623.00 |
| Nov 07, 2024 | 67.67 | 67.67 | 66.85 | 66.85 | 17221.00 |
| Nov 06, 2024 | 67.33 | 67.69 | 66.53 | 67.44 | 13151.00 |
| Nov 05, 2024 | 64.99 | 65.19 | 64.41 | 64.80 | 29864.00 |
| Nov 04, 2024 | 65.87 | 66.42 | 65.80 | 65.86 | 25343.00 |
| Nov 01, 2024 | 65.55 | 65.83 | 65.42 | 65.45 | 23422.00 |
| Oct 31, 2024 | 66.01 | 66.16 | 65.37 | 65.37 | 20978.00 |
| Oct 30, 2024 | 65.93 | 66.90 | 65.89 | 66.03 | 28371.00 |
| Oct 29, 2024 | 66.25 | 66.45 | 65.98 | 65.98 | 13902.00 |
| Oct 28, 2024 | 65.86 | 66.45 | 65.86 | 66.41 | 16551.00 |
| Oct 25, 2024 | 66.15 | 66.35 | 65.51 | 65.58 | 9459.00 |
| Oct 24, 2024 | 66.32 | 66.32 | 65.71 | 66.21 | 25289.00 |
| Oct 23, 2024 | 66.24 | 66.53 | 65.82 | 66.12 | 14464.00 |
| Oct 22, 2024 | 66.36 | 66.61 | 66.01 | 66.55 | 13090.00 |
| Oct 21, 2024 | 67.77 | 67.77 | 66.73 | 67.00 | 13388.00 |
| Oct 18, 2024 | 67.65 | 67.83 | 67.40 | 67.64 | 10921.00 |
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
56.97
Average
61.22
Median