MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FXZ — First Trust Materials AlphaDEX Fund
NYSE ArcaFirst Trust Materials AlphaDEX Fund
$78.38
+0.94(+1.21%)
- O
- 78.01
- H
- 78.66
- L
- 78.01
- V
- 52.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$78.38
Period Return+52.05%
Period High$88.25
Period Low$50.83
Avg Daily Volume37.6K
Total Trading Days365
FXZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $78.01 | $78.66 | $78.01 | $78.38 | +$0.94 | +1.21% | 52,054 | $78.46 | $78.01 $78.66 |
| Oct 1, 2026 | $77.02 | $77.44 | $76.08 | $77.44 | +$0.16 | +0.21% | 261,186 | $76.82 | $76.08 $77.44 |
| Sep 30, 2026 | $78.18 | $78.45 | $77.28 | $77.28 | $-0.55 | -0.70% | 149,417 | $77.47 | $77.28 $78.45 |
| Sep 29, 2026 | $78.33 | $78.33 | $77.22 | $77.83 | $-0.31 | -0.40% | 37,112 | $77.79 | $77.22 $78.33 |
| Sep 28, 2026 | $78.34 | $78.85 | $78.13 | $78.14 | $-1.79 | -2.24% | 71,931 | $78.29 | $78.13 $78.85 |
| Sep 25, 2026 | $79.80 | $80.22 | $79.24 | $79.93 | +$0.24 | +0.30% | 163,006 | $79.84 | $79.24 $80.22 |
| Sep 24, 2026 | $80.37 | $80.37 | $79.43 | $79.69 | $-1.35 | -1.66% | 21,083 | $79.70 | $79.43 $80.37 |
| Sep 23, 2026 | $81.45 | $81.52 | $80.73 | $81.04 | $-1.38 | -1.67% | 45,922 | $81.30 | $80.73 $81.52 |
| Sep 22, 2026 | $81.05 | $82.53 | $81.05 | $82.41 | +$1.53 | +1.90% | 10,627 | $81.84 | $81.05 $82.53 |
| Sep 21, 2026 | $81.67 | $81.67 | $80.68 | $80.88 | $-0.52 | -0.64% | 11,592 | $80.98 | $80.68 $81.67 |
| Sep 18, 2026 | $82.81 | $82.81 | $81.20 | $81.40 | $-1.53 | -1.84% | 31,002 | $81.52 | $81.20 $82.81 |
| Sep 17, 2026 | $82.96 | $83.24 | $82.76 | $82.93 | +$1.50 | +1.84% | 21,264 | $83.00 | $82.76 $83.24 |
| Sep 16, 2026 | $82.74 | $82.74 | $80.57 | $81.43 | $-0.81 | -0.98% | 50,535 | $82.21 | $80.57 $82.74 |
| Sep 15, 2026 | $82.08 | $82.24 | $81.41 | $82.23 | +$0.47 | +0.57% | 7,378 | $81.94 | $81.41 $82.24 |
| Sep 14, 2026 | $82.60 | $82.60 | $81.75 | $81.77 | $-1.97 | -2.36% | 19,211 | $82.19 | $81.75 $82.60 |
| Sep 11, 2026 | $84.54 | $84.54 | $83.47 | $83.74 | +$0.09 | +0.11% | 73,420 | $84.08 | $83.47 $84.54 |
| Sep 10, 2026 | $84.53 | $84.57 | $83.65 | $83.65 | $-2.18 | -2.54% | 11,056 | $84.14 | $83.65 $84.57 |
| Sep 9, 2026 | $86.84 | $87.11 | $85.76 | $85.83 | $-0.37 | -0.43% | 19,059 | $86.18 | $85.76 $87.11 |
| Sep 8, 2026 | $86.04 | $86.81 | $86.04 | $86.20 | +$0.18 | +0.21% | 12,156 | $86.60 | $86.04 $86.81 |
| Sep 4, 2026 | $85.60 | $86.36 | $85.60 | $86.02 | $-0.61 | -0.71% | 8,597 | $86.10 | $85.60 $86.36 |
| Sep 3, 2026 | $87.53 | $87.53 | $85.91 | $86.63 | +$0.24 | +0.28% | 19,535 | $86.60 | $85.91 $87.53 |
| Sep 2, 2026 | $85.16 | $86.44 | $85.16 | $86.39 | +$1.97 | +2.33% | 77,889 | $86.10 | $85.16 $86.44 |
| Sep 1, 2026 | $84.27 | $85.41 | $84.04 | $84.42 | $-1.04 | -1.21% | 48,261 | $84.79 | $84.04 $85.41 |
| Aug 31, 2026 | $86.21 | $86.23 | $85.11 | $85.46 | $-0.56 | -0.65% | 22,403 | $85.73 | $85.11 $86.23 |
| Aug 28, 2026 | $87.95 | $88.25 | $85.58 | $86.02 | $-1.54 | -1.76% | 19,742 | $86.46 | $85.58 $88.25 |
| Aug 27, 2026 | $86.77 | $87.58 | $86.69 | $87.56 | +$0.43 | +0.49% | 10,609 | $87.22 | $86.69 $87.58 |
| Aug 26, 2026 | $87.00 | $87.71 | $86.87 | $87.13 | $-0.34 | -0.39% | 18,688 | $87.28 | $86.87 $87.71 |
| Aug 25, 2026 | $86.37 | $87.47 | $86.02 | $87.47 | +$0.82 | +0.95% | 18,864 | $87.00 | $86.02 $87.47 |
| Aug 24, 2026 | $87.97 | $87.97 | $86.17 | $86.65 | $-0.66 | -0.76% | 30,266 | $86.89 | $86.17 $87.97 |
| Aug 21, 2026 | $86.84 | $87.72 | $86.84 | $87.31 | +$1.91 | +2.24% | 41,671 | $87.41 | $86.84 $87.72 |