First Trust Materials AlphaDEX Fund (FXZ) Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free FXZ Stock Alerts $69.51 +0.73 (+1.06%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsStock AnalysisChartDividendHoldingsOwnershipRatings First Trust Materials AlphaDEX Fund Stock Price Performance5 Day Performance-0.19%1 Month Performance+3.82%3 Month Performance+2.45%6 Month Performance+6.28%Year-To-Date Performance+0.80%1 Year Performance+19.33% Receive FXZ Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Trust Materials AlphaDEX Fund and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProDo This Before July 30 2024 To Claim Trump’s Gift In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. FXZ Stock Chart for Saturday, June, 1, 2024 FXZ Chart by TradingView First Trust Materials AlphaDEX Fund Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$68.78$69.51+1.06%$69.52$68.4629,337 shs$420.54 million05/30/2024$68.07$68.78+1.04%$68.89$68.2910,405 shs$416.12 million05/29/2024$69.54$68.07-2.11%$68.89$68.0728,791 shs$411.82 million05/28/2024$69.64$69.54-0.14%$70.00$69.4021,871 shs$420.72 million05/27/2024$69.64$69.64$69.64$69.4159,900 shs$421.32 million05/24/2024$68.99$69.64+0.94%$69.64$69.4159,965 shs$421.32 million Get the Latest News and Ratings for FXZ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Trust Materials AlphaDEX Fund and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$69.87$68.99-1.26%$69.66$68.8423,286 shs$417.39 million05/22/2024$70.55$69.87-0.96%$70.27$69.5714,296 shs$422.71 million05/21/2024$70.84$70.55-0.41%$70.83$70.3019,258 shs$426.83 million05/20/2024$70.48$70.84+0.51%$70.92$70.2515,309 shs$428.58 million05/17/2024$69.99$70.40+0.59%$70.50$70.1016,723 shs$425.92 million05/16/2024$70.12$69.99-0.19%$70.22$69.8317,456 shs$423.44 million05/15/2024$70.24$70.12-0.17%$70.73$69.8477,272 shs$424.23 million05/14/2024$69.71$70.24+0.76%$70.34$70.0115,581 shs$424.95 million05/13/2024$69.56$69.71+0.21%$70.31$69.6516,361 shs$421.75 million05/10/2024$69.90$69.56-0.49%$70.23$69.5114,892 shs$420.84 million05/09/2024$68.97$69.90+1.35%$69.90$69.1828,523 shs$422.90 million05/08/2024$69.63$68.97-0.95%$69.33$68.8815,348 shs$417.27 million05/07/2024$68.53$69.63+1.61%$69.73$68.639,623 shs$424.74 million05/06/2024$68.14$68.53+0.57%$68.89$68.3124,720 shs$418.03 million05/03/2024$67.33$68.14+1.21%$68.42$67.9427,293 shs$415.65 million05/02/2024$66.95$67.33+0.57%$67.51$66.6424,664 shs$410.70 million05/01/2024$67.30$66.95-0.52%$67.92$66.6127,982 shs$408.40 million04/30/2024$68.72$67.30-2.07%$68.31$67.2825,970 shs$410.53 million04/29/2024$67.66$68.72+1.57%$68.75$68.0418,845 shs$419.19 million04/26/2024$67.31$67.66+0.52%$67.96$67.3315,005 shs$412.73 million04/25/2024$67.54$67.31-0.34%$67.36$66.3612,087 shs$410.59 million04/24/2024$67.54$67.54$67.90$67.0714,383 shs$411.99 million04/23/2024$68.09$67.54-0.81%$68.00$67.2818,510 shs$411.99 million04/22/2024$68.10$68.09-0.01%$68.53$67.2777,348 shs$415.35 million04/19/2024$67.80$68.10+0.44%$68.43$67.7148,718 shs$589.07 million04/18/2024$67.79$67.80+0.01%$68.36$67.6011,687 shs$586.47 million04/17/2024$67.94$67.79-0.22%$68.76$67.7317,913 shs$586.38 million04/16/2024$68.70$67.94-1.11%$68.29$67.7418,238 shs$587.68 million04/15/2024$69.00$68.70-0.43%$69.88$68.3722,715 shs$594.26 million04/12/2024$70.74$69.00-2.46%$70.68$68.8021,441 shs$596.85 million04/11/2024$70.99$70.74-0.35%$71.18$70.2210,168 shs$611.90 million04/10/2024$72.04$70.99-1.46%$71.31$70.4534,740 shs$614.06 million04/09/2024$71.43$72.04+0.85%$72.18$71.2123,938 shs$623.15 million04/08/2024$71.31$71.43+0.17%$71.95$71.3622,642 shs$617.87 millionKiss of death from Joe Biden (Ad)I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything.04/05/2024$70.94$71.31+0.52%$71.37$70.6122,883 shs$616.83 million04/04/2024$71.84$70.94-1.25%$72.27$70.8440,087 shs$613.63 million04/03/2024$71.09$71.84+1.06%$71.87$70.9825,060 shs$621.42 million04/02/2024$71.48$71.09-0.55%$71.40$70.7068,724 shs$614.93 million04/01/2024$71.34$71.48+0.20%$71.66$71.2389,004 shs$618.30 million03/29/2024$71.31$71.34+0.04%$71.46$70.8523,606 shs$617.09 million03/28/2024$70.99$71.31+0.45%$71.46$70.8523,606 shs$616.83 million03/27/2024$69.24$70.99+2.53%$70.99$69.5934,467 shs$614.06 million03/26/2024$69.62$69.24-0.55%$69.96$69.2422,970 shs$598.93 million03/25/2024$69.48$69.62+0.20%$70.22$69.4323,289 shs$602.21 million03/22/2024$70.16$69.58-0.83%$70.17$69.5232,955 shs$601.87 million03/21/2024$69.93$70.16+0.33%$70.28$69.9345,735 shs$606.88 million03/20/2024$68.83$69.93+1.60%$70.20$68.7832,797 shs$604.89 million03/19/2024$68.62$68.83+0.31%$68.87$68.4133,859 shs$595.38 million03/18/2024$68.59$68.62+0.04%$69.03$68.3422,179 shs$593.56 million03/15/2024$67.72$68.59+1.28%$68.79$67.5463,034 shs$593.30 million03/14/2024$68.64$67.72-1.34%$68.30$67.2476,973 shs$585.78 million03/13/2024$68.28$68.64+0.53%$69.19$68.3657,183 shs$593.74 million03/12/2024$68.60$68.28-0.47%$68.75$68.1118,412 shs$590.62 million03/11/2024$68.29$68.60+0.45%$68.77$68.0431,028 shs$593.39 million03/08/2024$68.63$68.29-0.50%$69.07$68.2835,557 shs$590.71 million03/07/2024$67.40$68.63+1.82%$68.82$67.8829,426 shs$593.65 million03/06/2024$66.78$67.40+0.93%$67.68$67.1820,962 shs$583.01 million03/05/2024$67.82$66.78-1.53%$67.47$66.6518,693 shs$577.65 million03/04/2024$67.85$67.82-0.04%$68.17$67.77148,379 shs$586.64 million03/01/2024$67.37$67.85+0.71%$68.03$67.5339,516 shs$586.90 million02/29/2024$66.70$67.37+1.00%$67.55$66.8541,638 shs$582.75 million Related Companies: VanEck Rare Earth/Strategic Metals ETF Stock Chart MicroSectors Gold Miners 3X Leveraged ETNs Stock Chart iShares MSCI Global Gold Miners ETF Stock Chart Direxion Daily Junior Gold Miners Index Bull 2X Shares Stock Chart Fidelity MSCI Materials Index ETF Stock Chart Invesco S&P 500 Equal Weight Materials ETF Stock Chart Direxion Daily Gold Miners Index Bull 2x Shares Stock Chart iShares Global Materials ETF Stock Chart SPDR S&P North American Natural Resources ETF Stock Chart Sprott Gold Miners ETF Stock Chart Receive FXZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Trust Materials AlphaDEX Fund and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:FXZ) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Trust Materials AlphaDEX Fund Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.