First Trust Materials AlphaDEX® Fund (FXZ)

FXZ
🏛️ 美国 →
61.44
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 60.53 61.57 60.53 61.44 0.0M
2025-09-25 60.55 60.96 60.22 60.22 0.0M
2025-09-24 61.72 62.01 61.27 61.27 0.0M
2025-09-23 62.10 62.46 61.57 61.68 0.0M
2025-09-22 61.91 61.97 61.50 61.89 0.0M
2025-09-19 62.25 62.25 61.79 61.88 0.0M
2025-09-18 62.09 62.34 61.84 62.16 0.0M
2025-09-17 62.40 63.53 61.85 62.03 0.0M
2025-09-16 62.65 62.65 62.14 62.32 0.0M
2025-09-15 62.45 62.80 62.39 62.42 0.1M
2025-09-12 62.63 62.63 62.35 62.38 0.0M
2025-09-11 61.55 62.90 61.55 62.90 0.0M
2025-09-10 61.20 61.78 61.20 61.56 0.0M
2025-09-09 61.94 61.94 60.93 61.11 0.0M
2025-09-08 62.29 62.29 61.38 62.05 0.0M
2025-09-05 61.63 62.44 61.29 61.99 0.0M
2025-09-04 60.54 61.18 60.12 61.18 0.0M
2025-09-03 61.40 61.47 60.61 60.75 0.0M
2025-09-02 60.87 61.24 60.71 61.21 0.0M
2025-08-29 61.59 61.88 61.44 61.70 0.0M
2025-08-28 61.63 61.74 60.88 61.46 0.1M
2025-08-27 61.01 61.52 61.01 61.50 0.2M
2025-08-26 61.06 61.48 61.06 61.27 0.0M
2025-08-25 61.30 61.30 61.05 61.13 0.0M
2025-08-22 59.34 61.42 59.34 61.29 0.0M
2025-08-21 58.86 59.40 58.86 59.26 0.0M
2025-08-20 59.01 59.23 58.94 59.06 0.0M
2025-08-19 59.02 59.38 58.86 58.97 0.0M
2025-08-18 59.28 59.28 58.95 59.06 0.0M
2025-08-15 59.75 59.75 59.25 59.33 0.0M
2025-08-14 59.36 59.54 59.08 59.54 0.0M
2025-08-13 59.08 60.13 58.84 60.13 0.0M
2025-08-12 57.67 58.63 57.59 58.63 0.0M
2025-08-11 57.75 57.88 57.21 57.47 0.0M
2025-08-08 58.14 58.14 57.62 57.69 0.0M
2025-08-07 58.03 58.03 57.31 57.74 0.0M
2025-08-06 58.01 58.01 57.34 57.39 0.0M
2025-08-05 57.33 58.03 57.33 57.98 0.0M
2025-08-04 56.80 57.08 56.77 56.99 0.0M
2025-08-01 55.88 56.40 55.67 56.19 0.0M
2025-07-31 57.98 57.98 57.36 57.46 0.0M
2025-07-30 59.68 59.68 58.14 58.37 0.0M
2025-07-29 60.26 60.30 59.61 60.04 0.0M
2025-07-28 60.90 60.90 60.15 60.23 0.0M
2025-07-25 60.42 61.03 60.17 61.02 0.0M
2025-07-24 60.97 60.97 60.05 60.30 0.0M
2025-07-23 61.46 61.92 61.43 61.57 0.0M
2025-07-22 60.16 61.17 60.16 61.16 0.0M
2025-07-21 60.41 60.62 59.99 60.11 0.0M
2025-07-18 60.12 60.12 59.51 59.82 0.0M
2025-07-17 58.94 59.88 58.94 59.74 0.0M
2025-07-16 59.15 59.15 58.43 59.02 0.0M
2025-07-15 60.29 60.46 58.89 58.89 0.0M
2025-07-14 60.23 60.24 59.69 60.01 0.0M
2025-07-11 60.26 60.42 59.99 60.30 0.0M
2025-07-10 60.44 61.11 60.39 60.69 0.0M
2025-07-09 59.91 60.10 59.43 60.01 0.0M
2025-07-08 59.27 59.93 59.27 59.61 0.0M
2025-07-07 59.29 59.58 58.68 59.06 0.0M
2025-07-03 59.94 59.94 59.62 59.73 0.0M
2025-07-02 58.77 59.81 58.71 59.81 0.0M
2025-07-01 56.96 58.92 56.96 58.42 0.0M
2025-06-30 57.06 57.09 56.70 56.95 0.0M
2025-06-27 57.12 57.27 56.66 56.99 0.0M
2025-06-26 56.62 57.42 56.62 57.20 0.0M
2025-06-25 56.88 56.88 56.54 56.56 0.0M
2025-06-24 56.60 57.13 56.52 57.00 0.0M
2025-06-23 55.85 56.53 55.79 56.52 0.1M
2025-06-20 56.62 56.62 55.80 55.99 0.0M
2025-06-18 56.45 56.79 56.26 56.32 0.0M
2025-06-17 56.62 56.90 56.38 56.44 0.0M
2025-06-16 56.91 57.16 56.68 56.82 0.0M
2025-06-13 56.21 56.90 56.14 56.33 0.0M
2025-06-12 56.41 56.82 56.33 56.61 0.0M
2025-06-11 57.00 57.00 56.48 56.72 0.0M
2025-06-10 56.80 57.15 56.69 57.09 0.0M
2025-06-09 56.17 56.93 56.17 56.55 0.0M
2025-06-06 55.90 56.14 55.72 55.86 0.0M
2025-06-05 56.09 56.09 55.56 55.63 0.0M
2025-06-04 55.77 55.98 55.74 55.77 0.1M
2025-06-03 54.71 55.67 54.41 55.63 0.0M
2025-06-02 55.06 55.06 54.44 54.87 0.1M
2025-05-30 54.14 54.26 53.64 54.16 0.0M
2025-05-29 54.58 54.58 53.90 54.44 0.0M
2025-05-28 55.04 55.04 54.20 54.31 0.0M
2025-05-27 54.37 54.98 54.22 54.96 0.0M
2025-05-23 53.31 54.01 53.16 53.87 0.0M
2025-05-22 53.88 54.02 53.42 53.76 0.0M
2025-05-21 54.60 54.79 53.96 53.97 0.0M
2025-05-20 55.11 55.18 54.75 54.94 0.0M
2025-05-19 54.48 55.12 54.38 55.10 0.0M
2025-05-16 54.41 55.06 54.17 55.06 0.0M
2025-05-15 54.02 54.58 53.85 54.51 0.0M
2025-05-14 54.76 54.76 54.18 54.40 0.0M
2025-05-13 55.14 55.33 54.95 54.95 0.0M
2025-05-12 55.03 55.10 54.77 54.99 0.0M
2025-05-09 52.91 53.19 52.85 53.15 0.0M
2025-05-08 52.80 53.47 52.54 53.01 0.0M
2025-05-07 52.65 52.65 52.08 52.32 0.0M
2025-05-06 52.68 53.04 52.62 52.81 0.0M
2025-05-05 53.34 53.48 52.96 52.96 0.0M
2025-05-02 53.60 53.97 53.16 53.61 0.0M
2025-05-01 53.17 53.50 52.93 53.07 0.0M
2025-04-30 52.50 53.42 52.24 53.35 0.0M
2025-04-29 53.20 53.71 53.20 53.53 0.0M
2025-04-28 53.08 53.71 52.85 53.28 0.0M
2025-04-25 53.04 53.22 52.67 53.10 0.0M
2025-04-24 52.05 53.65 52.05 53.64 0.0M
2025-04-23 52.47 53.23 51.73 51.85 0.0M
2025-04-22 50.91 51.65 50.83 51.55 0.0M
2025-04-21 51.00 51.00 49.90 50.37 0.0M
2025-04-17 50.95 51.52 50.95 51.14 0.1M
2025-04-16 50.91 51.50 50.37 50.80 0.1M
2025-04-15 51.41 51.47 50.82 50.91 0.0M
2025-04-14 51.40 51.67 50.87 51.36 0.0M
2025-04-11 49.95 51.02 49.25 50.79 0.0M
2025-04-10 49.99 49.99 48.43 49.32 0.1M
2025-04-09 46.51 51.66 46.51 51.48 0.0M
2025-04-08 50.21 50.21 46.13 46.76 0.1M
2025-04-07 46.81 50.29 46.38 48.42 0.1M
2025-04-04 50.17 50.17 47.77 48.54 0.1M
2025-04-03 53.69 53.69 51.85 51.86 0.0M
2025-04-02 54.67 55.92 54.67 55.92 0.0M
2025-04-01 55.15 55.35 54.65 55.17 0.0M
2025-03-31 54.88 55.58 54.26 55.45 0.0M
2025-03-28 56.72 56.72 55.25 55.37 0.0M
2025-03-27 56.32 56.79 55.89 56.65 0.0M
2025-03-26 56.81 57.24 56.54 56.82 0.0M
2025-03-25 56.99 57.16 56.62 56.80 0.0M
2025-03-24 56.56 56.92 56.40 56.81 0.0M
2025-03-21 55.74 55.96 55.28 55.94 0.0M
2025-03-20 56.84 57.01 56.46 56.66 0.0M
2025-03-19 57.07 57.28 56.61 57.13 0.0M
2025-03-18 57.15 57.15 56.83 57.02 0.0M
2025-03-17 56.61 57.28 56.61 57.06 0.0M
2025-03-14 56.00 56.68 56.00 56.62 0.0M
2025-03-13 55.43 56.26 54.81 55.28 0.0M
2025-03-12 56.23 56.23 55.27 55.39 0.0M
2025-03-11 56.08 56.23 55.29 55.82 0.0M
2025-03-10 56.62 57.01 55.63 55.86 0.0M
2025-03-07 56.68 57.29 56.26 57.13 0.0M
2025-03-06 56.52 57.16 56.29 56.70 0.0M
2025-03-05 55.36 56.85 55.36 56.85 0.0M
2025-03-04 55.48 55.73 54.43 54.79 0.1M
2025-03-03 58.20 58.32 55.60 55.73 0.0M
2025-02-28 57.34 57.63 56.91 57.63 0.0M
2025-02-27 57.76 58.01 57.24 57.32 0.0M
2025-02-26 58.41 58.67 57.70 57.74 0.0M
2025-02-25 58.01 58.34 57.67 58.08 0.0M
2025-02-24 58.34 58.37 57.76 58.00 0.0M
2025-02-21 59.51 59.51 57.95 58.11 0.0M
2025-02-20 59.37 59.44 58.98 59.29 0.0M
2025-02-19 59.52 59.65 59.28 59.47 0.0M
2025-02-18 59.70 60.63 59.56 60.63 0.1M
2025-02-14 59.74 60.12 59.48 59.51 0.0M
2025-02-13 58.79 59.39 58.74 59.32 0.0M
2025-02-12 58.53 59.00 58.53 58.57 0.0M
2025-02-11 59.03 59.50 59.03 59.16 0.0M
2025-02-10 59.01 59.17 58.63 59.06 0.0M
2025-02-07 58.91 58.91 58.07 58.10 0.0M
2025-02-06 59.14 59.20 58.52 58.84 0.0M
2025-02-05 58.89 59.08 58.54 58.69 0.0M
2025-02-04 59.14 59.97 59.14 59.81 0.1M
2025-02-03 58.95 59.42 57.93 59.03 0.0M
2025-01-31 60.31 60.53 59.57 59.79 0.0M
2025-01-30 59.97 60.24 59.41 60.22 0.0M
2025-01-29 59.95 60.19 59.69 59.84 0.0M
2025-01-28 60.21 60.29 59.86 60.00 0.0M
2025-01-27 59.92 60.04 59.56 60.01 0.0M
2025-01-24 60.64 60.64 59.93 60.00 0.0M
2025-01-23 59.81 60.43 59.71 60.36 0.0M
2025-01-22 60.66 60.66 59.90 59.90 0.1M
2025-01-21 60.54 60.91 60.52 60.59 0.0M
2025-01-17 60.00 60.52 60.00 60.15 0.0M
2025-01-16 59.46 59.83 59.40 59.76 0.0M
2025-01-15 59.82 59.82 59.25 59.43 0.1M
2025-01-14 58.76 58.93 58.38 58.88 0.0M
2025-01-13 56.24 58.16 56.24 58.14 0.0M
2025-01-10 56.53 56.72 56.26 56.53 0.0M
2025-01-08 57.16 57.16 56.52 56.83 0.0M
2025-01-07 57.24 57.96 56.98 57.33 0.1M
2025-01-06 56.66 57.57 56.66 57.18 0.0M
2025-01-03 56.27 56.34 55.73 56.15 0.1M
2025-01-02 57.31 57.38 56.08 56.14 0.0M