First Trust Materials AlphaDEX - Price History
Monthly price history for FXZ (First Trust Materials AlphaDEX )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $67.60 | $67.60 |
| March 2024 | $71.34 | $71.34 |
| February 2024 | $67.18 | $67.37 |
| January 2024 | $65.90 | $66.08 |
| December 2023 | $68.77 | $68.96 |
| November 2023 | $63.57 | $64.03 |
| October 2023 | $59.38 | $59.81 |
| September 2023 | $62.58 | $63.04 |
| August 2023 | $65.63 | $66.44 |
| July 2023 | $67.33 | $68.17 |
| June 2023 | $63.40 | $64.19 |
| May 2023 | $56.49 | $57.64 |
| April 2023 | $61.49 | $62.74 |
| March 2023 | $64.02 | $65.32 |
| February 2023 | $67.26 | $68.90 |
| January 2023 | $68.86 | $70.54 |
| December 2022 | $59.15 | $60.59 |
| November 2022 | $62.64 | $64.44 |
| October 2022 | $55.76 | $57.36 |
| September 2022 | $50.42 | $51.87 |
| August 2022 | $58.16 | $60.21 |
| July 2022 | $59.83 | $61.94 |
| June 2022 | $54.59 | $56.52 |
| May 2022 | $68.48 | $71.21 |
| April 2022 | $66.96 | $69.64 |
| March 2022 | $68.88 | $71.63 |
| February 2022 | $62.52 | $65.10 |
| January 2022 | $56.47 | $58.80 |
| December 2021 | $59.70 | $62.16 |
| November 2021 | $55.27 | $57.78 |
| October 2021 | $57.51 | $60.12 |
| September 2021 | $53.55 | $55.98 |
| August 2021 | $55.89 | $58.62 |
| July 2021 | $55.18 | $57.87 |
| June 2021 | $54.82 | $57.49 |
| May 2021 | $58.83 | $61.86 |
| April 2021 | $54.92 | $57.75 |
| March 2021 | $52.45 | $55.15 |
| February 2021 | $48.58 | $51.21 |
| January 2021 | $45.06 | $47.50 |
| December 2020 | $45.62 | $48.09 |
| November 2020 | $42.92 | $45.42 |
| October 2020 | $36.60 | $38.73 |
| September 2020 | $35.46 | $37.53 |
| August 2020 | $35.67 | $38 |
| July 2020 | $33.62 | $35.81 |
| June 2020 | $32.58 | $34.70 |
| May 2020 | $31.39 | $33.59 |
| April 2020 | $29.53 | $31.60 |
| March 2020 | $25.53 | $27.32 |
| February 2020 | $31.30 | $33.67 |
| January 2020 | $34.31 | $36.91 |
| December 2019 | $37.24 | $40.06 |
| November 2019 | $36.46 | $39.42 |
| October 2019 | $34.80 | $37.63 |
| September 2019 | $34.44 | $37.24 |
| August 2019 | $32.58 | $35.49 |
| July 2019 | $35.36 | $38.51 |
| June 2019 | $35.41 | $38.57 |
| May 2019 | $31.63 | $34.53 |
| April 2019 | $35.50 | $38.76 |
| March 2019 | $34.80 | $37.99 |
| February 2019 | $35.28 | $38.59 |
| January 2019 | $34.04 | $37.24 |
| December 2018 | $30.64 | $33.52 |
| November 2018 | $34.22 | $37.62 |
| October 2018 | $32.95 | $36.23 |
| September 2018 | $37.64 | $41.38 |
| August 2018 | $38.45 | $42.39 |
| July 2018 | $39.32 | $43.35 |
| June 2018 | $37.93 | $41.82 |
| May 2018 | $38.98 | $43.12 |
| April 2018 | $37.46 | $41.44 |
| March 2018 | $38.13 | $42.18 |
| February 2018 | $39 | $43.18 |
| January 2018 | $40.95 | $45.33 |
| December 2017 | $39.60 | $43.84 |
| November 2017 | $38.01 | $42.22 |
| October 2017 | $37.59 | $41.76 |
| September 2017 | $36.33 | $40.35 |
| August 2017 | $34.85 | $38.79 |
| July 2017 | $34.69 | $38.61 |
| June 2017 | $34.70 | $38.62 |
| May 2017 | $33.80 | $37.75 |
| April 2017 | $34.11 | $38.09 |
| March 2017 | $33.91 | $37.87 |
| February 2017 | $33.89 | $37.94 |
| January 2017 | $33.72 | $37.74 |
| December 2016 | $32.01 | $35.83 |
| November 2016 | $32.17 | $36.18 |
| October 2016 | $29.46 | $33.13 |
| September 2016 | $30.41 | $34.20 |
| August 2016 | $30.74 | $34.66 |
| July 2016 | $30.45 | $34.34 |
| June 2016 | $28.66 | $32.32 |
| May 2016 | $28.42 | $32.13 |
| April 2016 | $28.59 | $32.32 |
| March 2016 | $27.28 | $30.84 |
| February 2016 | $24.43 | $27.69 |
| January 2016 | $22.94 | $26 |
| December 2015 | $24.79 | $28.10 |
| November 2015 | $26.05 | $29.68 |
| October 2015 | $26.06 | $29.70 |
| September 2015 | $23.66 | $26.96 |
| August 2015 | $25.83 | $29.54 |
| July 2015 | $26.82 | $30.67 |
| June 2015 | $27.60 | $31.57 |
| May 2015 | $28.61 | $32.79 |
| April 2015 | $28.27 | $32.40 |
| March 2015 | $27.73 | $31.78 |
| February 2015 | $28.27 | $32.44 |
| January 2015 | $26.04 | $29.88 |
| December 2014 | $27.50 | $31.55 |
| November 2014 | $27.58 | $31.89 |
| October 2014 | $27.40 | $31.68 |
| September 2014 | $27.78 | $32.12 |
| August 2014 | $29.18 | $33.85 |
| July 2014 | $28.06 | $32.56 |
| June 2014 | $29.43 | $34.15 |
| May 2014 | $28.85 | $33.58 |
| April 2014 | $28.28 | $32.91 |
| March 2014 | $28.61 | $33.30 |
| February 2014 | $28.49 | $33.24 |
| January 2014 | $26.74 | $31.20 |
| December 2013 | $27.78 | $32.42 |
| November 2013 | $26.53 | $31.04 |
| October 2013 | $26.10 | $30.53 |
| September 2013 | $24.82 | $29.03 |
| August 2013 | $23.56 | $27.62 |
| July 2013 | $23.84 | $27.94 |
| June 2013 | $22.64 | $26.54 |
| May 2013 | $23.59 | $27.76 |
| April 2013 | $22.78 | $26.80 |
| March 2013 | $23.26 | $27.37 |
| February 2013 | $22.74 | $26.80 |
| January 2013 | $23.11 | $27.24 |
| December 2012 | $21.89 | $25.80 |
| November 2012 | $20.83 | $24.98 |
| October 2012 | $20.18 | $24.20 |
| September 2012 | $20.31 | $24.36 |
| August 2012 | $19.74 | $23.68 |
| July 2012 | $19 | $22.79 |
| June 2012 | $19.02 | $22.81 |
| May 2012 | $18.66 | $22.65 |
| April 2012 | $20.78 | $25.22 |
| March 2012 | $20.76 | $25.20 |
| February 2012 | $20.40 | $24.76 |
| January 2012 | $19.73 | $23.95 |
| December 2011 | $17.49 | $21.23 |
| November 2011 | $17.92 | $21.75 |
| October 2011 | $17.55 | $21.30 |
| September 2011 | $15.05 | $18.27 |
| August 2011 | $17.96 | $21.80 |
| July 2011 | $19.95 | $24.22 |
| June 2011 | $20.72 | $25.15 |
| May 2011 | $21.19 | $25.80 |
| April 2011 | $21.29 | $25.93 |
| March 2011 | $20.90 | $25.45 |
| February 2011 | $20.42 | $24.87 |
| January 2011 | $19.92 | $24.26 |
| December 2010 | $19.51 | $23.76 |
| November 2010 | $17.96 | $22.15 |
| October 2010 | $17.64 | $21.75 |
| September 2010 | $16.89 | $20.83 |
| August 2010 | $15.57 | $19.20 |
| July 2010 | $16.23 | $20.01 |
| June 2010 | $14.82 | $18.28 |
| May 2010 | $16.18 | $20.03 |
| April 2010 | $17.74 | $21.96 |
| March 2010 | $16.77 | $20.77 |
| February 2010 | $15.77 | $19.53 |
| January 2010 | $14.53 | $17.99 |
| December 2009 | $15.22 | $18.84 |
| November 2009 | $14.40 | $17.99 |
| October 2009 | $13.12 | $16.40 |
| September 2009 | $14.14 | $17.67 |
| August 2009 | $13.08 | $16.35 |
| July 2009 | $12.24 | $15.29 |
| June 2009 | $11.05 | $13.81 |
| May 2009 | $11.31 | $14.21 |
| April 2009 | $10.35 | $13.01 |
| March 2009 | $8.35 | $10.50 |
| February 2009 | $7.26 | $9.12 |
| January 2009 | $8.23 | $10.34 |
| December 2008 | $9.54 | $11.99 |
| November 2008 | $8.23 | $10.46 |
| October 2008 | $9.52 | $12.10 |
| September 2008 | $13.74 | $17.46 |
| August 2008 | $16.96 | $21.56 |
| July 2008 | $17.25 | $21.92 |
| June 2008 | $17.53 | $22.28 |
| May 2008 | $18.74 | $23.92 |
| April 2008 | $17.33 | $22.12 |
| March 2008 | $15.94 | $20.35 |
| February 2008 | $16.44 | $20.99 |
| January 2008 | $16.13 | $20.59 |
| December 2007 | $17.16 | $21.91 |
| November 2007 | $16.58 | $21.24 |
| October 2007 | $17.41 | $22.30 |
| September 2007 | $16.87 | $21.61 |
| August 2007 | $15.64 | $20.04 |
| July 2007 | $16 | $20.50 |
| June 2007 | $16.07 | $20.58 |
| May 2007 | $15.88 | $20.34 |
FXZ
Price: $67.60
52 week price:
5-year range yield:
Forward Dividend Yield: 1.15%
Payout Ratio: 10.35%
Payout Ratio Range:
Dividend Per Share: 0.77 USD
Earnings Per Share: 7.47 USD
P/E Ratio: 8.81
Exchange: PCX
Volume: 244700
Market Capitalization: 429.2 million
Average Dividend Frequency: 3
Years Paying Dividends: 18
DGR3: 20.54%
DGR5: 26.03%
DGR10: 10.14%