First Trust Materials AlphaDEX® Fund (FXZ)

FXZ
🏛️ 미국 →
61.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 56.40 56.96 56.33 56.81 0.1M
2024-12-30 56.37 56.40 55.79 56.18 0.0M
2024-12-27 56.78 57.43 56.47 56.76 0.0M
2024-12-26 57.02 57.29 56.80 57.16 0.0M
2024-12-24 56.92 57.26 56.68 57.26 0.0M
2024-12-23 56.67 57.00 56.26 56.93 0.0M
2024-12-20 56.16 57.27 56.16 56.81 0.1M
2024-12-19 57.31 57.56 56.37 56.41 0.2M
2024-12-18 58.94 59.08 56.97 56.99 0.0M
2024-12-17 59.22 59.54 58.83 58.92 0.0M
2024-12-16 60.14 60.16 59.53 59.56 0.0M
2024-12-13 61.09 61.09 60.11 60.41 0.0M
2024-12-12 62.26 62.26 61.50 61.63 0.1M
2024-12-11 63.13 63.13 62.41 62.41 0.0M
2024-12-10 64.01 64.01 62.65 62.90 0.0M
2024-12-09 64.04 65.04 64.04 64.14 0.0M
2024-12-06 63.96 63.96 63.14 63.33 0.0M
2024-12-05 64.59 64.59 63.57 63.76 0.0M
2024-12-04 65.51 65.51 64.54 64.76 0.0M
2024-12-03 66.14 66.14 65.54 65.58 0.0M
2024-12-02 65.85 66.14 65.63 66.03 0.0M
2024-11-29 65.53 65.86 65.53 65.71 0.0M
2024-11-27 65.37 65.91 65.19 65.35 0.0M
2024-11-26 65.84 65.84 65.10 65.19 0.0M
2024-11-25 65.59 66.25 65.59 65.91 0.1M
2024-11-22 64.87 65.46 64.87 65.36 0.0M
2024-11-21 64.09 65.02 63.89 64.85 0.0M
2024-11-20 63.32 64.16 63.32 63.87 0.0M
2024-11-19 62.91 63.39 62.80 63.35 0.0M
2024-11-18 63.21 63.49 63.21 63.48 0.0M
2024-11-15 63.08 63.49 62.83 62.98 0.1M
2024-11-14 63.70 63.70 62.85 63.01 0.1M
2024-11-13 64.25 64.25 63.55 63.69 0.0M
2024-11-12 65.22 65.22 63.92 64.12 0.0M
2024-11-11 66.15 66.15 65.62 65.65 0.1M
2024-11-08 66.57 66.57 65.90 66.06 0.0M
2024-11-07 67.67 67.67 66.85 66.85 0.0M
2024-11-06 67.33 67.69 66.53 67.44 0.0M
2024-11-05 64.99 65.19 64.41 64.80 0.0M
2024-11-04 65.87 66.42 65.80 65.86 0.0M
2024-11-01 65.55 65.83 65.42 65.45 0.0M
2024-10-31 66.01 66.16 65.37 65.37 0.0M
2024-10-30 65.93 66.90 65.89 66.03 0.0M
2024-10-29 66.25 66.45 65.98 65.98 0.0M
2024-10-28 65.86 66.45 65.86 66.41 0.0M
2024-10-25 66.15 66.35 65.51 65.58 0.0M
2024-10-24 66.32 66.32 65.71 66.21 0.0M
2024-10-23 66.24 66.53 65.83 66.12 0.0M
2024-10-22 66.36 66.61 66.01 66.55 0.0M
2024-10-21 67.77 67.77 66.73 67.00 0.0M
2024-10-18 67.65 67.83 67.40 67.64 0.0M
2024-10-17 67.41 67.62 67.13 67.46 0.0M
2024-10-16 66.77 67.42 66.77 67.18 0.0M
2024-10-15 66.74 67.19 66.52 66.56 0.0M
2024-10-14 66.54 67.10 66.27 67.05 0.0M
2024-10-11 66.26 66.98 66.26 66.90 0.0M
2024-10-10 65.76 66.30 65.76 66.08 0.0M
2024-10-09 65.30 66.24 65.30 66.06 0.0M
2024-10-08 65.80 65.80 64.96 65.41 0.0M
2024-10-07 66.37 66.56 66.14 66.43 0.0M
2024-10-04 66.68 66.93 66.31 66.63 0.0M
2024-10-03 66.10 66.14 65.64 66.00 0.0M
2024-10-02 66.89 67.46 66.54 66.64 0.0M
2024-10-01 66.77 67.19 66.53 67.02 0.1M
2024-09-30 67.22 67.22 66.48 67.04 0.0M
2024-09-27 67.72 68.15 67.15 67.45 0.0M
2024-09-26 66.55 67.51 66.55 67.48 0.0M
2024-09-25 66.66 66.66 65.86 65.94 0.0M
2024-09-24 66.13 66.99 66.13 66.64 0.0M
2024-09-23 64.83 65.35 64.83 65.31 0.0M
2024-09-20 65.34 65.34 64.43 64.63 0.1M
2024-09-19 65.41 65.68 64.95 65.57 0.0M
2024-09-18 64.51 65.11 64.00 64.09 0.0M
2024-09-17 64.27 64.74 64.10 64.23 0.0M
2024-09-16 63.87 64.06 63.53 63.89 0.0M
2024-09-13 62.90 63.99 62.90 63.67 0.0M
2024-09-12 62.06 62.53 61.94 62.49 0.0M
2024-09-11 61.47 61.93 60.30 61.90 0.0M
2024-09-10 61.99 61.99 60.96 61.28 0.1M
2024-09-09 61.58 62.34 61.58 61.83 0.0M
2024-09-06 62.02 62.37 61.16 61.20 0.0M
2024-09-05 62.85 62.85 61.95 62.00 0.0M
2024-09-04 63.36 63.83 62.43 62.64 0.0M
2024-09-03 64.91 64.91 63.14 63.24 0.1M
2024-08-30 65.66 65.69 64.99 65.67 0.0M
2024-08-29 65.25 65.97 65.04 65.51 0.0M
2024-08-28 65.27 65.39 64.75 64.91 0.1M
2024-08-27 65.60 65.70 65.42 65.64 0.0M
2024-08-26 65.74 66.19 65.70 65.74 0.0M
2024-08-23 64.77 65.54 64.67 65.42 0.0M
2024-08-22 64.67 64.67 64.16 64.21 0.0M
2024-08-21 63.96 64.78 63.96 64.78 0.0M
2024-08-20 64.20 64.34 63.65 63.65 0.1M
2024-08-19 64.48 64.66 64.13 64.26 0.1M
2024-08-16 63.81 64.14 63.75 64.09 0.0M
2024-08-15 63.80 64.35 63.80 64.01 0.1M
2024-08-14 63.35 63.35 62.61 62.96 0.0M
2024-08-13 62.69 63.32 62.61 63.29 0.0M
2024-08-12 63.14 63.14 62.36 62.44 0.0M
2024-08-09 62.77 63.27 62.48 63.01 0.0M
2024-08-08 62.58 63.30 62.58 63.12 0.0M
2024-08-07 63.58 63.84 62.06 62.12 0.1M
2024-08-06 62.60 63.85 62.60 63.04 0.0M
2024-08-05 61.81 63.18 61.65 62.53 0.0M
2024-08-02 65.06 65.06 63.60 64.12 0.0M
2024-08-01 67.51 68.06 65.81 66.30 0.1M
2024-07-31 66.96 68.24 66.94 67.21 0.0M
2024-07-30 66.31 66.60 66.07 66.34 0.1M
2024-07-29 66.58 66.58 66.15 66.42 0.0M
2024-07-26 66.29 66.74 65.82 66.58 0.0M
2024-07-25 64.91 66.45 64.91 65.92 0.0M
2024-07-24 65.94 66.10 64.93 64.99 0.0M
2024-07-23 65.88 66.09 65.54 66.04 0.0M
2024-07-22 66.11 66.15 65.49 66.11 0.0M
2024-07-19 66.66 66.68 65.76 65.94 0.0M
2024-07-18 67.50 68.20 66.86 66.90 0.0M
2024-07-17 67.64 68.07 67.58 67.73 0.1M
2024-07-16 66.46 68.02 66.31 67.95 0.0M
2024-07-15 66.48 67.08 66.48 66.55 0.0M
2024-07-12 66.24 66.66 65.97 66.44 0.0M
2024-07-11 65.01 65.86 65.01 65.73 0.0M
2024-07-10 63.84 64.38 63.84 64.38 0.0M
2024-07-09 64.24 64.24 63.59 63.59 0.0M
2024-07-08 64.15 64.52 64.14 64.32 0.0M
2024-07-05 64.69 64.69 63.87 64.09 0.0M
2024-07-03 64.44 64.98 64.44 64.67 0.0M
2024-07-02 63.99 64.35 63.70 64.13 0.0M
2024-07-01 65.08 65.16 63.93 64.05 0.0M
2024-06-28 64.98 65.40 64.69 64.82 0.0M
2024-06-27 65.12 65.12 64.69 64.71 0.0M
2024-06-26 64.88 65.53 64.75 65.53 0.0M
2024-06-25 65.96 65.96 64.87 64.94 0.0M
2024-06-24 65.57 66.37 65.57 66.17 0.0M
2024-06-21 65.22 65.53 64.95 65.53 0.0M
2024-06-20 65.36 65.79 65.26 65.29 0.0M
2024-06-18 65.23 65.61 65.17 65.44 0.0M
2024-06-17 64.81 65.43 64.60 65.36 0.1M
2024-06-14 65.57 65.57 64.76 65.01 0.0M
2024-06-13 66.74 66.74 65.69 66.04 0.0M
2024-06-12 67.78 67.85 66.64 66.88 0.0M
2024-06-11 66.55 66.66 66.03 66.66 0.0M
2024-06-10 66.82 67.03 66.65 66.95 0.0M
2024-06-07 67.18 67.53 67.08 67.10 0.0M
2024-06-06 67.44 67.84 67.32 67.84 0.0M
2024-06-05 67.10 67.56 66.93 67.45 0.0M
2024-06-04 68.04 68.04 67.00 67.03 0.0M
2024-06-03 69.69 69.69 68.20 68.61 0.0M
2024-05-31 68.93 69.52 68.46 69.51 0.0M
2024-05-30 68.36 68.89 68.29 68.78 0.0M
2024-05-29 68.89 68.89 68.07 68.07 0.0M
2024-05-28 70.00 70.00 69.40 69.54 0.0M
2024-05-24 69.41 69.64 69.41 69.64 0.1M
2024-05-23 69.66 69.66 68.84 68.99 0.0M
2024-05-22 69.92 70.27 69.57 69.87 0.0M
2024-05-21 70.83 70.83 70.30 70.55 0.0M
2024-05-20 70.43 70.92 70.25 70.84 0.0M
2024-05-17 70.07 70.50 70.07 70.48 0.0M
2024-05-16 70.10 70.22 69.83 69.99 0.0M
2024-05-15 70.62 70.73 69.84 70.12 0.1M
2024-05-14 70.03 70.34 70.01 70.24 0.0M
2024-05-13 70.31 70.31 69.63 69.64 0.0M
2024-05-10 70.23 70.23 69.51 69.56 0.0M
2024-05-09 69.18 69.91 69.18 69.90 0.0M
2024-05-08 69.02 69.33 68.88 68.97 0.0M
2024-05-07 68.63 69.73 68.63 69.63 0.0M
2024-05-06 68.77 68.89 68.31 68.53 0.0M
2024-05-03 67.98 68.42 67.94 68.14 0.0M
2024-05-02 67.34 67.51 66.64 67.33 0.0M
2024-05-01 67.46 67.92 66.61 66.95 0.0M
2024-04-30 68.19 68.31 67.28 67.30 0.0M
2024-04-29 68.04 68.75 68.04 68.72 0.0M
2024-04-26 67.33 67.96 67.33 67.66 0.0M
2024-04-25 67.06 67.37 66.36 67.28 0.0M
2024-04-24 67.49 67.90 67.07 67.50 0.0M
2024-04-23 67.29 68.00 67.28 67.56 0.0M
2024-04-22 67.92 68.53 67.31 68.05 0.1M
2024-04-19 67.71 68.43 67.71 68.10 0.0M
2024-04-18 68.17 68.36 67.60 67.80 0.0M
2024-04-17 68.39 68.76 67.73 67.79 0.0M
2024-04-16 68.16 68.29 67.74 67.94 0.0M
2024-04-15 69.79 69.89 68.37 68.70 0.0M
2024-04-12 70.68 70.68 68.80 69.00 0.0M
2024-04-11 71.18 71.18 70.22 70.74 0.0M
2024-04-10 70.85 71.31 70.45 70.99 0.0M
2024-04-09 71.76 72.18 71.21 72.04 0.0M
2024-04-08 71.68 71.95 71.36 71.43 0.0M
2024-04-05 70.67 71.37 70.61 71.31 0.0M
2024-04-04 72.23 72.27 70.84 70.96 0.0M
2024-04-03 70.98 71.87 70.98 71.84 0.0M
2024-04-02 71.24 71.40 70.70 71.09 0.1M
2024-04-01 71.63 71.66 71.23 71.48 0.1M
2024-03-28 71.03 71.46 70.85 71.34 0.0M
2024-03-27 69.59 70.99 69.59 70.99 0.0M
2024-03-26 69.85 69.96 69.23 69.24 0.0M
2024-03-25 69.43 70.22 69.43 69.62 0.0M
2024-03-22 69.96 70.17 69.48 69.48 0.0M
2024-03-21 70.11 70.28 69.93 70.16 0.0M
2024-03-20 68.78 70.20 68.78 69.93 0.0M
2024-03-19 68.41 68.87 68.41 68.83 0.0M
2024-03-18 68.79 69.03 68.34 68.62 0.0M
2024-03-15 67.54 68.79 67.54 68.59 0.1M
2024-03-14 68.30 68.30 67.24 67.72 0.1M
2024-03-13 68.36 69.19 68.36 68.64 0.1M
2024-03-12 68.62 68.75 68.11 68.28 0.0M
2024-03-11 68.24 68.77 68.04 68.60 0.0M
2024-03-08 68.91 69.07 68.28 68.29 0.0M
2024-03-07 67.88 68.82 67.88 68.63 0.0M
2024-03-06 67.25 67.68 67.18 67.39 0.0M
2024-03-05 67.31 67.47 66.61 66.76 0.0M
2024-03-04 68.01 68.17 67.77 67.82 0.1M
2024-03-01 67.63 68.03 67.53 67.85 0.0M
2024-02-29 66.94 67.55 66.85 67.37 0.0M
2024-02-28 66.44 67.18 66.43 66.66 0.0M
2024-02-27 66.71 67.03 66.71 66.86 0.1M
2024-02-26 66.21 66.66 66.21 66.40 0.0M
2024-02-23 66.17 66.66 66.00 66.50 0.0M
2024-02-22 65.37 66.10 65.33 66.00 0.0M
2024-02-21 64.76 65.21 64.63 65.17 0.0M
2024-02-20 65.18 65.19 64.70 64.94 0.1M
2024-02-16 65.61 66.50 65.61 65.94 0.0M
2024-02-15 64.38 65.91 64.30 65.70 0.1M
2024-02-14 63.94 64.16 63.49 64.06 0.1M
2024-02-13 65.39 65.39 63.07 63.57 0.1M
2024-02-12 66.33 67.41 66.33 66.90 0.0M
2024-02-09 65.99 66.23 65.77 66.23 0.0M
2024-02-08 65.92 66.16 65.57 65.98 0.1M
2024-02-07 65.57 66.19 65.48 66.06 0.0M
2024-02-06 64.96 65.64 64.82 65.40 0.1M
2024-02-05 65.32 65.45 64.77 65.02 0.1M
2024-02-02 66.38 66.66 65.64 66.36 0.1M
2024-02-01 66.49 66.98 66.03 66.98 0.1M
2024-01-31 66.96 67.46 66.08 66.08 0.0M
2024-01-30 66.33 67.15 66.32 66.91 0.0M
2024-01-29 66.29 66.63 65.70 66.63 0.0M
2024-01-26 66.28 66.80 66.11 66.25 0.1M
2024-01-25 66.02 66.28 65.41 66.03 0.1M
2024-01-24 66.45 66.61 65.52 65.52 0.1M
2024-01-23 66.21 66.78 65.97 66.13 0.0M
2024-01-22 65.07 65.81 65.07 65.73 0.1M
2024-01-19 65.05 65.25 64.49 65.21 0.1M
2024-01-18 65.10 65.10 64.52 65.09 0.1M
2024-01-17 64.78 65.08 64.63 64.79 0.1M
2024-01-16 65.92 65.92 65.21 65.57 0.1M
2024-01-12 66.95 67.01 66.05 66.21 0.0M
2024-01-11 66.52 66.66 65.96 66.45 0.0M
2024-01-10 66.69 66.80 66.28 66.68 0.0M
2024-01-09 67.31 67.31 66.79 66.88 0.0M
2024-01-08 67.25 67.92 66.93 67.89 0.1M
2024-01-05 67.16 68.08 67.16 67.56 0.1M
2024-01-04 67.97 68.09 67.32 67.40 0.1M
2024-01-03 67.88 68.59 67.33 67.99 0.0M
2024-01-02 68.55 69.38 68.55 68.90 0.1M