Stock listing
NYSE Arca:FXZ First Trust Materials AlphaDEX Fund Stock
Follow First Trust Materials AlphaDEX Fund into a list and get an email when it puts out news.
Share price · AMEX:FXZ
$75.27 USD +0.79 (+1.1%)
Close on Nov 2, 2026
- Day range
- $75.22 – $76.41 USDNov 2, 2026
- Volume
- 67,219 sharesNov 2, 2026
- 52-week range
- $57.87 – $88.25 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $3.28M USDMedian day 26,900 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:FXZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $75.27 | +0.79 | +1.1% | $75.26 | $76.41 | $75.22 | 67,219 | |
| $74.48 | -1.60 | -2.1% | $74.97 | $74.97 | $73.66 | 53,134 | |
| $76.08 | -0.59 | -0.8% | $76.09 | $76.53 | $75.91 | 29,903 | |
| $76.67 | +0.12 | +0.2% | $76.37 | $76.67 | $75.76 | 56,306 | |
| $76.55 | +1.82 | +2.4% | $75.17 | $76.55 | $75.17 | 33,193 | |
| $74.73 | +0.40 | +0.5% | $74.29 | $75.20 | $74.29 | 70,189 | |
| $74.33 | -0.28 | -0.4% | $74.24 | $74.85 | $73.49 | 33,700 | |
| $74.61 | -2.39 | -3.1% | $75.52 | $75.52 | $74.03 | 32,600 | |
| $77.00 | +0.18 | +0.2% | $77.07 | $77.12 | $76.50 | 21,300 | |
| $76.82 | -0.32 | -0.4% | $76.50 | $77.31 | $76.18 | 16,900 | |
| $77.14 | -0.10 | -0.1% | $77.39 | $77.39 | $77.03 | 13,500 | |
| $77.24 | +0.17 | +0.2% | $77.79 | $78.68 | $76.88 | 26,300 | |
| $77.07 | +0.88 | +1.2% | $75.85 | $77.07 | $75.30 | 33,500 | |
| $76.19 | -1.21 | -1.6% | $76.47 | $76.59 | $75.46 | 26,900 | |
| $77.40 | -0.19 | -0.2% | $77.65 | $77.85 | $76.75 | 22,000 | |
| $77.59 | -0.25 | -0.3% | $77.55 | $77.87 | $77.53 | 19,400 | |
| $77.84 | +0.85 | +1.1% | $77.71 | $78.44 | $77.68 | 24,700 | |
| $76.99 | +0.18 | +0.2% | $76.63 | $77.13 | $76.41 | 17,900 | |
| $76.81 | -2.03 | -2.6% | $77.51 | $77.51 | $76.72 | 26,900 | |
| $78.84 | -0.08 | -0.1% | $79.02 | $79.28 | $78.46 | 40,900 | |
| $78.92 | +0.70 | +0.9% | $78.36 | $79.56 | $77.58 | 65,400 | |
| $78.22 | +0.78 | +1.0% | $78.01 | $78.66 | $78.01 | 52,100 | |
| $77.44 | +0.16 | +0.2% | $77.02 | $77.44 | $76.08 | 261,200 | |
| $77.28 | -0.55 | -0.7% | $78.18 | $78.45 | $77.28 | 149,400 | |
| $77.83 | -0.31 | -0.4% | $78.33 | $78.33 | $77.22 | 37,100 | |
| $78.14 | -1.79 | -2.2% | $78.34 | $78.85 | $78.13 | 71,900 | |
| $79.93 | +0.24 | +0.3% | $79.80 | $80.22 | $79.24 | 163,000 | |
| $79.69 | -1.35 | -1.7% | $80.37 | $80.37 | $79.43 | 21,100 | |
| $81.04 | -1.37 | -1.7% | $81.45 | $81.52 | $80.73 | 45,900 | |
| $82.41 | +1.53 | +1.9% | $81.05 | $82.53 | $81.05 | 10,600 | |
| $80.88 | -0.52 | -0.6% | $81.67 | $81.67 | $80.68 | 11,600 | |
| $81.40 | -1.525 | -1.8% | $82.81 | $82.81 | $81.20 | 31,002 | |
| $82.93 | +1.499 | +1.8% | $82.96 | $83.24 | $82.76 | 21,264 | |
| $81.43 | -0.806 | -1.0% | $82.74 | $82.74 | $80.57 | 50,535 | |
| $82.23 | +0.466 | +0.6% | $82.08 | $82.24 | $81.41 | 7,377 | |
| $81.77 | -1.974 | -2.4% | $82.60 | $82.60 | $81.75 | 19,211 | |
| $83.74 | +0.09 | +0.1% | $84.54 | $84.54 | $83.47 | 73,419 | |
| $83.65 | -2.18 | -2.5% | $84.53 | $84.57 | $83.65 | 11,055 | |
| $85.83 | -0.37 | -0.4% | $86.84 | $87.11 | $85.76 | 19,058 | |
| $86.20 | +0.182 | +0.2% | $86.04 | $86.81 | $86.04 | 12,155 | |
| $86.02 | -0.612 | -0.7% | $85.60 | $86.36 | $85.60 | 8,596 | |
| $86.63 | +0.24 | +0.3% | $87.53 | $87.53 | $85.91 | 19,535 | |
| $86.39 | +1.967 | +2.3% | $85.16 | $86.44 | $85.16 | 77,888 | |
| $84.42 | -1.037 | -1.2% | $84.27 | $85.41 | $84.04 | 48,261 | |
| $85.46 | -0.56 | -0.7% | $86.21 | $86.23 | $85.11 | 22,402 | |
| $86.02 | -1.54 | -1.8% | $87.95 | $88.25 | $85.58 | 19,741 | |
| $87.56 | +0.43 | +0.5% | $86.77 | $87.58 | $86.69 | 10,609 | |
| $87.13 | -0.34 | -0.4% | $87.00 | $87.71 | $86.87 | 18,688 | |
| $87.47 | +0.82 | +0.9% | $86.37 | $87.47 | $86.02 | 18,864 | |
| $86.65 | -0.66 | -0.8% | $87.97 | $87.97 | $86.17 | 30,265 | |
| $87.31 | +1.91 | +2.2% | $86.84 | $87.72 | $86.84 | 41,670 | |
| $85.40 | +0.48 | +0.6% | $84.25 | $85.68 | $84.25 | 14,801 | |
| $84.92 | +1.93 | +2.3% | $85.38 | $86.16 | $84.11 | 15,080 | |
| $82.99 | -1.70 | -2.0% | $83.73 | $83.73 | $82.76 | 26,547 | |
| $84.69 | +0.92 | +1.1% | $84.21 | $84.73 | $83.82 | 35,748 | |
| $83.77 | +0.89 | +1.1% | $83.99 | $84.25 | $83.56 | 22,244 | |
| $82.88 | -1.09 | -1.3% | $83.61 | $83.61 | $82.74 | 39,143 | |
| $83.97 | +0.02 | 0.0% | $84.86 | $84.86 | $83.80 | 25,016 | |
| $83.95 | -0.09 | -0.1% | $84.60 | $84.60 | $83.73 | 21,253 | |
| $84.04 | +1.09 | +1.3% | $82.93 | $84.07 | $82.81 | 17,011 | |
| $82.95 | +2.22 | +2.7% | $82.20 | $83.04 | $82.04 | 54,538 | |
| $80.73 | -0.90 | -1.1% | $81.20 | $81.71 | $80.59 | 23,338 | |
| $81.63 | +1.75 | +2.2% | $81.11 | $82.22 | $81.11 | 35,318 | |
| $79.88 | +2.03 | +2.6% | $78.62 | $80.17 | $78.58 | 39,541 | |
| $77.85 | +1.17 | +1.5% | $76.61 | $77.85 | $76.58 | 182,646 |
- Ticker
- NYSE Arca:FXZ
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
First Trust Materials AlphaDEX Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Materials AlphaDEX Fund.