FXZ - First Trust Materials AlphaDEX Fund Historical Prices & Data

First Trust Materials AlphaDEX Fund Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
Apr 18, 2024	68.36	67.60	68.17	67.80	-0.54%
Apr 17, 2024	68.76	67.72	68.39	67.79	-0.88%
Apr 16, 2024	68.29	67.74	68.16	67.94	-0.32%
Apr 15, 2024	69.89	68.37	69.79	68.70	-1.56%
Apr 12, 2024	70.68	68.80	70.68	69.00	-2.38%
Apr 11, 2024	71.18	70.22	71.18	70.74	-0.62%
Apr 10, 2024	71.31	70.45	70.85	70.99	0.20%
Apr 9, 2024	72.18	71.21	71.76	72.04	0.39%
Apr 8, 2024	71.95	71.36	71.68	71.43	-0.35%
Apr 5, 2024	71.37	70.61	70.67	71.31	0.91%
Apr 4, 2024	72.27	70.84	72.23	70.96	-1.76%
Apr 3, 2024	71.87	70.98	70.98	71.84	1.21%
Apr 2, 2024	71.40	70.70	71.24	71.09	-0.21%
Apr 1, 2024	71.66	71.23	71.63	71.48	-0.21%
Mar 28, 2024	71.46	70.85	71.03	71.34	0.44%
Mar 27, 2024	70.99	69.59	69.59	70.99	2.01%
Mar 26, 2024	69.96	69.23	69.85	69.24	-0.87%
Mar 25, 2024	70.22	69.43	69.43	69.62	0.27%
Mar 22, 2024	70.17	69.48	69.96	69.48	-0.69%
Mar 21, 2024	70.28	69.93	70.11	70.16	0.07%
Mar 20, 2024	70.01	68.59	68.59	69.74	1.67%
Mar 19, 2024	68.68	68.22	68.22	68.64	0.61%

Highest:72.27

Lowest:67.60

Average:70.11

Difference:-0.42

% Change:-0.62%

Data Vendor: Xignite Logo

ETFs