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
2023-12-29 69.46 69.46 68.78 68.96 0.0M
2023-12-28 69.79 69.97 69.48 69.55 0.0M
2023-12-27 69.95 70.22 69.82 69.99 0.0M
2023-12-26 69.75 70.20 69.66 70.00 0.0M
2023-12-22 69.36 69.83 69.34 69.56 0.0M
2023-12-21 69.07 69.45 68.97 69.44 0.1M
2023-12-20 69.27 69.67 68.47 68.48 0.0M
2023-12-19 69.20 69.72 69.20 69.65 0.0M
2023-12-18 69.22 69.30 68.73 68.75 0.1M
2023-12-15 67.74 68.21 67.46 67.61 0.1M
2023-12-14 66.41 68.06 66.41 67.70 0.1M
2023-12-13 63.49 65.88 63.49 65.86 0.0M
2023-12-12 64.33 64.33 63.53 63.64 0.0M
2023-12-11 63.95 64.38 63.84 64.37 0.1M
2023-12-08 64.17 65.00 64.09 64.26 0.0M
2023-12-07 63.88 64.27 63.87 64.27 0.1M
2023-12-06 64.09 64.60 63.67 63.70 0.0M
2023-12-05 64.50 64.50 63.66 63.66 0.0M
2023-12-04 64.80 65.54 64.80 64.93 0.1M
2023-12-01 64.08 65.46 64.08 65.40 0.0M
2023-11-30 63.57 64.07 63.28 64.03 0.0M
2023-11-29 63.19 63.65 63.19 63.43 0.0M
2023-11-28 62.79 63.31 62.56 62.97 0.0M
2023-11-27 62.58 62.96 62.49 62.85 0.1M
2023-11-24 62.62 63.22 62.62 62.97 0.0M
2023-11-22 62.53 62.65 62.25 62.62 0.0M
2023-11-21 62.60 62.95 62.47 62.48 0.0M
2023-11-20 62.56 62.83 62.27 62.66 0.0M
2023-11-17 62.78 62.81 62.45 62.66 0.0M
2023-11-16 62.73 62.98 62.06 62.51 0.0M
2023-11-15 62.45 63.57 62.45 62.89 0.1M
2023-11-14 61.20 62.53 61.20 62.41 0.1M
2023-11-13 59.90 60.38 59.79 60.05 0.0M
2023-11-10 59.82 60.25 59.53 60.23 0.0M
2023-11-09 60.38 60.61 59.66 59.66 0.1M
2023-11-08 60.21 60.48 59.79 60.07 0.0M
2023-11-07 60.44 60.58 59.99 60.15 0.0M
2023-11-06 61.55 61.55 60.89 60.97 0.1M
2023-11-03 61.07 61.99 61.07 61.58 0.0M
2023-11-02 59.57 60.65 59.57 60.64 0.1M
2023-11-01 59.86 59.86 58.78 59.41 0.2M
2023-10-31 59.78 60.20 59.51 59.81 0.0M
2023-10-30 59.86 60.12 59.44 59.86 0.0M
2023-10-27 59.71 59.84 59.26 59.45 0.0M
2023-10-26 58.97 60.09 58.97 59.58 0.0M
2023-10-25 59.39 59.46 58.85 58.91 0.0M
2023-10-24 59.09 60.08 59.09 59.77 0.0M
2023-10-23 59.03 59.57 58.75 58.78 0.0M
2023-10-20 60.42 60.50 59.94 59.95 0.1M
2023-10-19 61.34 61.79 60.56 60.69 0.1M
2023-10-18 62.99 62.99 61.53 61.53 0.0M
2023-10-17 61.95 63.48 61.95 63.32 0.1M
2023-10-16 62.22 62.65 61.98 62.34 0.1M
2023-10-13 62.38 62.41 61.54 61.78 0.0M
2023-10-12 63.11 63.11 61.39 61.96 0.0M
2023-10-11 62.90 63.29 62.32 62.81 0.0M
2023-10-10 62.33 63.33 62.33 62.82 0.0M
2023-10-09 61.50 62.23 61.22 62.04 0.1M
2023-10-06 61.09 62.11 60.78 61.67 0.0M
2023-10-05 61.49 61.78 60.97 61.19 0.0M
2023-10-04 61.82 61.88 60.98 61.66 0.1M
2023-10-03 61.65 62.19 61.32 61.56 0.0M
2023-10-02 62.89 62.90 61.75 62.11 0.0M
2023-09-29 63.49 63.70 62.90 63.03 0.0M
2023-09-28 62.25 63.21 62.25 62.99 0.0M
2023-09-27 62.27 62.43 61.85 62.19 0.1M
2023-09-26 62.48 62.82 61.77 61.87 0.0M
2023-09-25 62.30 63.05 62.28 62.95 0.2M
2023-09-22 62.83 63.10 62.41 62.42 0.0M
2023-09-21 63.32 63.33 62.77 62.78 0.0M
2023-09-20 64.47 65.10 63.72 63.79 0.0M
2023-09-19 64.09 64.67 63.77 64.25 0.0M
2023-09-18 64.28 64.45 63.91 64.06 0.3M
2023-09-15 64.75 64.96 64.31 64.39 0.0M
2023-09-14 64.31 65.12 64.31 65.07 0.1M
2023-09-13 64.20 64.20 63.35 63.64 0.0M
2023-09-12 64.08 64.65 64.00 64.11 0.1M
2023-09-11 65.08 65.20 64.15 64.16 0.1M
2023-09-08 64.58 64.81 64.32 64.44 0.0M
2023-09-07 64.73 65.02 64.11 64.44 0.1M
2023-09-06 65.47 65.97 64.76 65.24 0.1M
2023-09-05 66.66 66.83 65.68 65.68 0.1M
2023-09-01 66.83 67.17 66.70 66.83 0.2M
2023-08-31 66.55 66.74 66.33 66.44 0.0M
2023-08-30 66.32 66.54 66.17 66.40 0.0M
2023-08-29 65.16 66.33 65.16 66.33 0.0M
2023-08-28 64.77 65.54 64.77 65.13 0.1M
2023-08-25 64.66 64.92 63.93 64.57 0.1M
2023-08-24 64.41 64.82 64.12 64.34 0.1M
2023-08-23 64.86 64.95 64.49 64.72 0.0M
2023-08-22 65.41 65.42 64.67 64.83 0.1M
2023-08-21 65.22 65.22 64.72 65.06 0.1M
2023-08-18 64.47 65.09 64.47 64.95 0.0M
2023-08-17 65.21 65.85 64.89 64.95 0.0M
2023-08-16 64.88 65.45 64.81 64.81 0.1M
2023-08-15 66.16 66.16 65.06 65.13 0.0M
2023-08-14 65.89 66.72 65.55 66.68 0.1M
2023-08-11 65.26 65.71 65.19 65.43 0.2M
2023-08-10 66.42 66.53 65.40 65.54 0.1M
2023-08-09 66.22 66.76 66.07 66.15 0.0M
2023-08-08 65.48 66.18 65.00 66.07 0.1M
2023-08-07 66.39 66.80 66.27 66.62 0.1M
2023-08-04 66.79 67.26 66.24 66.28 0.1M
2023-08-03 66.59 67.12 66.00 66.48 0.1M
2023-08-02 67.05 67.48 66.62 66.74 0.0M
2023-08-01 67.63 67.95 67.50 67.76 0.2M
2023-07-31 67.70 68.17 67.60 68.17 0.1M
2023-07-28 67.35 67.75 67.12 67.45 0.1M
2023-07-27 67.50 67.76 66.85 66.96 0.1M
2023-07-26 67.03 67.53 66.78 67.18 0.1M
2023-07-25 66.14 67.57 66.14 67.24 0.1M
2023-07-24 65.93 66.28 65.60 65.92 0.2M
2023-07-21 65.95 65.95 65.15 65.70 0.1M
2023-07-20 66.21 66.56 65.54 65.89 0.0M
2023-07-19 66.22 66.29 65.79 66.06 0.2M
2023-07-18 65.25 66.45 65.25 66.21 0.1M
2023-07-17 64.95 65.45 64.79 65.31 0.1M
2023-07-14 66.20 66.20 64.94 65.29 0.1M
2023-07-13 66.34 66.43 65.90 66.31 0.0M
2023-07-12 65.90 66.51 65.90 66.05 0.1M
2023-07-11 64.67 65.18 64.45 65.11 0.1M
2023-07-10 63.93 64.56 63.88 64.22 0.0M
2023-07-07 62.73 64.80 62.73 64.24 0.1M
2023-07-06 62.70 62.97 61.77 62.76 0.1M
2023-07-05 64.41 64.41 63.36 63.36 0.3M
2023-07-03 64.14 65.24 64.14 64.85 0.2M
2023-06-30 64.28 64.38 63.64 64.19 0.1M
2023-06-29 62.79 63.81 62.59 63.81 0.1M
2023-06-28 62.95 62.95 62.36 62.86 0.0M
2023-06-27 62.12 63.14 61.87 63.10 0.1M
2023-06-26 61.78 62.77 61.78 62.57 0.2M
2023-06-23 61.36 61.84 60.93 61.77 0.1M
2023-06-22 61.87 62.03 61.28 61.98 0.1M
2023-06-21 61.95 62.74 61.84 62.39 0.2M
2023-06-20 62.55 62.55 61.82 62.31 0.6M
2023-06-16 63.56 63.56 62.92 63.28 0.2M
2023-06-15 62.71 63.67 62.70 63.57 0.2M
2023-06-14 63.83 64.08 62.49 62.92 0.3M
2023-06-13 62.50 63.49 62.50 63.41 0.5M
2023-06-12 61.53 62.11 61.08 61.84 0.7M
2023-06-09 62.01 62.01 61.27 61.70 21.0M
2023-06-08 63.02 63.22 61.67 62.16 2.1M
2023-06-07 62.05 62.99 61.94 62.90 2.1M
2023-06-06 60.66 62.00 60.66 61.96 0.4M
2023-06-05 61.21 61.56 60.46 61.00 0.3M
2023-06-02 59.50 61.37 59.50 61.21 0.1M
2023-06-01 57.80 58.49 57.55 58.27 0.3M
2023-05-31 58.25 58.28 57.46 57.64 0.2M
2023-05-30 59.56 59.56 58.49 58.72 0.2M
2023-05-26 59.71 59.79 59.23 59.56 0.2M
2023-05-25 59.43 59.70 58.84 59.26 0.1M
2023-05-24 60.36 60.36 59.51 59.68 0.1M
2023-05-23 60.89 61.28 60.31 60.79 0.1M
2023-05-22 61.31 61.53 61.00 61.22 0.2M
2023-05-19 61.94 61.94 61.03 61.17 0.2M
2023-05-18 60.72 61.61 60.34 61.53 0.1M
2023-05-17 60.42 61.11 60.13 60.98 0.5M
2023-05-16 60.94 60.94 60.00 60.04 0.1M
2023-05-15 60.60 61.33 60.51 61.15 0.4M
2023-05-12 60.47 60.68 59.97 60.35 0.1M
2023-05-11 60.30 60.54 60.05 60.23 0.1M
2023-05-10 62.27 62.27 60.42 61.04 0.3M
2023-05-09 61.50 61.93 61.42 61.63 0.1M
2023-05-08 62.67 62.78 61.72 61.95 0.3M
2023-05-05 61.22 62.33 61.22 62.09 0.2M
2023-05-04 61.46 61.58 60.40 60.71 0.2M
2023-05-03 62.47 62.81 61.49 61.52 0.3M
2023-05-02 62.25 62.35 60.85 62.28 0.2M
2023-05-01 62.97 63.15 62.55 62.72 0.3M
2023-04-28 62.03 62.89 61.84 62.74 0.3M
2023-04-27 61.32 62.25 61.12 62.25 0.1M
2023-04-26 61.84 62.01 60.97 61.13 0.2M
2023-04-25 63.28 63.28 61.88 61.92 0.3M
2023-04-24 63.54 64.15 63.54 64.15 0.2M
2023-04-21 64.18 64.21 63.09 63.52 0.1M
2023-04-20 64.40 65.23 64.32 64.52 0.1M
2023-04-19 64.95 65.08 64.62 64.92 0.1M
2023-04-18 65.63 65.82 65.14 65.49 0.0M
2023-04-17 64.99 65.35 64.80 65.34 0.1M
2023-04-14 65.68 66.00 64.65 65.08 0.3M
2023-04-13 65.23 65.74 64.69 65.55 0.1M
2023-04-12 65.93 66.05 65.02 65.04 0.1M
2023-04-11 64.77 65.52 64.77 65.15 0.2M
2023-04-10 63.31 64.49 63.31 64.42 0.2M
2023-04-06 63.39 63.47 62.88 63.35 0.1M
2023-04-05 63.42 63.70 62.87 63.57 0.2M
2023-04-04 65.53 65.53 63.40 63.88 0.1M
2023-04-03 65.44 66.09 65.12 65.59 0.5M
2023-03-31 64.69 65.35 64.54 65.32 0.1M
2023-03-30 64.84 64.92 64.19 64.36 0.1M
2023-03-29 63.98 64.30 63.94 64.16 0.1M
2023-03-28 62.88 63.64 62.88 63.46 0.1M
2023-03-27 62.79 63.39 62.30 62.89 0.1M
2023-03-24 61.22 62.47 60.77 62.23 0.7M
2023-03-23 62.87 63.79 61.69 62.22 0.2M
2023-03-22 63.87 64.18 62.43 62.46 0.2M
2023-03-21 63.64 64.21 63.50 63.90 0.1M
2023-03-20 62.06 63.10 62.06 62.76 0.3M
2023-03-17 62.18 62.27 61.31 61.54 0.1M
2023-03-16 61.10 62.53 60.69 62.47 0.1M
2023-03-15 63.06 63.06 60.84 61.72 0.2M
2023-03-14 65.21 65.64 64.03 64.78 0.1M
2023-03-13 63.63 64.80 63.11 63.90 0.2M
2023-03-10 66.88 66.88 64.29 64.70 0.2M
2023-03-09 69.05 69.25 66.85 66.95 0.1M
2023-03-08 68.53 69.14 68.27 68.96 0.2M
2023-03-07 69.81 69.84 68.26 68.41 0.1M
2023-03-06 71.73 71.73 69.87 70.12 0.1M
2023-03-03 71.30 72.01 70.80 71.94 0.2M
2023-03-02 69.34 71.05 69.12 70.95 0.2M
2023-03-01 69.36 70.33 69.36 69.93 0.3M
2023-02-28 68.49 69.44 68.32 68.90 0.1M
2023-02-27 68.47 69.03 68.33 68.39 0.1M
2023-02-24 66.76 67.75 66.31 67.72 0.1M
2023-02-23 67.82 68.21 66.91 67.70 0.3M
2023-02-22 67.17 67.95 67.17 67.52 0.2M
2023-02-21 68.34 68.52 66.76 67.11 0.1M
2023-02-17 69.23 69.23 68.50 68.73 0.1M
2023-02-16 69.08 70.63 69.08 69.82 0.1M
2023-02-15 68.90 69.80 68.62 69.79 0.1M
2023-02-14 68.98 69.88 68.54 69.68 0.2M
2023-02-13 68.89 69.55 68.44 69.37 0.3M
2023-02-10 68.35 68.87 67.87 68.82 1.4M
2023-02-09 70.26 70.51 68.39 68.60 0.2M
2023-02-08 70.10 70.43 69.61 69.70 0.2M
2023-02-07 70.42 70.62 69.33 70.42 0.4M
2023-02-06 71.07 71.07 69.88 70.35 0.2M
2023-02-03 71.37 72.60 71.37 71.56 0.6M
2023-02-02 72.04 72.11 71.24 71.93 0.7M
2023-02-01 70.27 72.33 70.07 71.86 0.3M
2023-01-31 69.24 70.56 69.03 70.54 0.1M
2023-01-30 69.05 69.90 69.00 69.04 0.1M
2023-01-27 69.24 70.07 69.14 69.68 0.3M
2023-01-26 68.67 69.61 68.04 69.61 0.1M
2023-01-25 67.16 68.37 66.98 68.34 0.1M
2023-01-24 67.59 68.05 66.91 67.88 0.1M
2023-01-23 67.51 68.11 67.41 67.94 0.1M
2023-01-20 66.13 67.59 65.80 67.58 0.2M
2023-01-19 66.10 66.45 65.44 66.06 0.1M
2023-01-18 68.01 68.49 66.62 66.67 0.1M
2023-01-17 68.23 68.37 67.34 67.39 0.1M
2023-01-13 67.46 68.25 67.29 68.14 0.2M
2023-01-12 67.28 67.92 66.59 67.89 0.1M
2023-01-11 66.44 66.79 66.09 66.76 0.2M
2023-01-10 64.79 65.96 64.61 65.92 0.1M
2023-01-09 65.44 65.87 64.82 64.85 0.3M
2023-01-06 63.08 64.94 63.08 64.80 0.2M
2023-01-05 61.84 62.61 61.09 62.47 0.1M
2023-01-04 60.93 62.30 60.93 62.18 0.2M
2023-01-03 60.75 61.55 60.13 60.62 0.2M