First Trust Materials Alp... (FXZ)
AMEX: FXZ
· Real-Time Price · USD
61.38
-0.06 (-0.10%)
At close: Sep 29, 2025, 3:59 PM
61.32
-0.09%
After-hours: Sep 29, 2025, 05:56 PM EDT
FXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 62.33 | 62.33 | 61.14 | 61.32 | n/a | -0.20% | 11,207 |
| Sep 26, 2025 | 60.53 | 61.57 | 60.53 | 61.44 | 61.44 | 2.03% | 8,100 |
| Sep 25, 2025 | 60.55 | 60.96 | 60.22 | 60.22 | 60.22 | -1.71% | 28,646 |
| Sep 24, 2025 | 61.72 | 62.01 | 61.27 | 61.27 | 60.96 | -0.66% | 7,617 |
| Sep 23, 2025 | 62.10 | 62.46 | 61.57 | 61.68 | 61.37 | -0.34% | 13,300 |
| Sep 22, 2025 | 61.91 | 61.97 | 61.50 | 61.89 | 61.58 | 0.02% | 13,727 |
| Sep 19, 2025 | 62.25 | 62.25 | 61.79 | 61.88 | 61.57 | -0.45% | 5,400 |
| Sep 18, 2025 | 62.09 | 62.34 | 61.84 | 62.16 | 61.85 | 0.21% | 8,806 |
| Sep 17, 2025 | 62.40 | 63.53 | 61.85 | 62.03 | 61.72 | -0.47% | 9,728 |
| Sep 16, 2025 | 62.65 | 62.65 | 62.14 | 62.32 | 62.01 | -0.16% | 14,547 |
| Sep 15, 2025 | 62.45 | 62.80 | 62.39 | 62.42 | 62.11 | 0.06% | 60,100 |
| Sep 12, 2025 | 62.63 | 62.63 | 62.35 | 62.38 | 62.07 | -0.83% | 19,214 |
| Sep 11, 2025 | 61.55 | 62.90 | 61.55 | 62.90 | 62.58 | 2.18% | 22,046 |
| Sep 10, 2025 | 61.20 | 61.78 | 61.20 | 61.56 | 61.25 | 0.74% | 12,400 |
| Sep 9, 2025 | 61.94 | 61.94 | 60.93 | 61.11 | 60.80 | -1.51% | 9,200 |
| Sep 8, 2025 | 62.29 | 62.29 | 61.38 | 62.05 | 61.74 | 0.10% | 18,112 |
| Sep 5, 2025 | 61.63 | 62.44 | 61.29 | 61.99 | 61.68 | 1.32% | 32,800 |
| Sep 4, 2025 | 60.54 | 61.18 | 60.12 | 61.18 | 60.87 | 0.71% | 18,729 |
| Sep 3, 2025 | 61.40 | 61.47 | 60.61 | 60.75 | 60.44 | -0.75% | 31,500 |
| Sep 2, 2025 | 60.87 | 61.24 | 60.71 | 61.21 | 60.90 | -0.79% | 19,400 |