|
Market Closed -
NYSE
00:10:00 17/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 77.24 USD | +0.22% |
|
-0.77% | +19.16% |
Quotes 5-day view: First Trust Materials AlphaDEX Fund ETF - USD
Delayed Quote NYSE
| 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | $77.59 | $77.40 | $76.19 | $77.07 | $77.24 |
| Volume | 19,383 | 21,971 | 26,914 | 33,536 | 26,275 |
| Change | -0.32% | -0.24% | -1.56% | +1.16% | +0.22% |
| Opening | $77.55 | $77.65 | $76.47 | $75.85 | $77.79 |
| High | $77.87 | $77.85 | $76.59 | $77.07 | $78.68 |
| Low | $77.53 | $76.75 | $75.46 | $75.30 | $76.88 |
Performance
| 1 week | -0.77% | ||
| Current month | -0.05% | ||
| 1 month | -5.14% | ||
| 3 months | +1.83% | ||
| 6 months | -2.18% | ||
| Current year | +19.16% | ||
| 1 year | +25.83% | ||
| 3 years | +23.90% | ||
| 5 years | +28.97% | ||
| 10 years | +133.14% |
Volumes
marketsDaily volume
26,274
Estimated daily volume
26,274
Avg. Volume 20 sessions
67,494
Daily volume ratio
0.39
Avg. Volume 20 sessions USD
5,213,236.56
Record volume 1
20,955,640
Record volume 2
17,255,980
Record volume 3
13,348,950
Indicators
Moving average 5 days
77.1
Moving average 20 days
78.6
Moving average 50 days
82.22
Moving average 100 days
81
Price spread / (MMA5)
-0.18%
Price spread / (MMA20)
+1.76%
Price spread / (MMA50)
+6.45%
Price spread / (MMA100)
+4.87%
RSI 9 days
39.37
RSI 14 days
39.24
Historical Quotes: First Trust Materials AlphaDEX Fund ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
13f0094e9dfeda905.EEnDge555qIrimfPEXaCPEMYG8NAx5J-RKVbChJd7h0.Iye50bYslex08D-CZBLbXxosLqkBs6YoANVqbHkehCt_cYzZnzOi50f9Lg
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:59:50 | 77.24 | 275 | 21,169 |
| 23:59:50 | 77.24 | 300 | 20,894 |
| 23:50:00 | 77.00 | 103 | 20,594 |
| 23:46:41 | 76.96 | 212 | 20,491 |
| 23:45:26 | 76.97 | 100 | 20,279 |
| 23:43:35 | 77.02 | 166 | 20,179 |
| 23:06:05 | 76.88 | 100 | 20,013 |
| 22:33:47 | 76.90 | 170 | 19,913 |
| 21:56:02 | 77.08 | 100 | 19,743 |
| 21:43:08 | 77.32 | 250 | 19,643 |
Price Extremes
| 1 week | 75.3 |  | 78.68 |
| 1 month | 75.3 | | 83.24 |
| 3 years | 46.13 | | 88.25 |
| 5 years | 46.13 | | 88.25 |
| 10 years | 22.82 | | 88.25 |
Monthly variations
Annual variations
| 2026 | +19.16% | ||
| 2025 | +14.10% | ||
| 2024 | -17.62% | ||
| 2023 | +13.81% | ||
| 2022 | -2.53% | ||
| 2021 | +29.26% | ||
| 2020 | +20.04% | ||
| 2019 | +19.51% | ||
| 2018 | -23.55% | ||
| 2017 | +22.37% | ||
| 2016 | +27.51% | ||
| 2015 | -10.94% | ||
| 2014 | -2.67% | ||
| 2013 | +25.64% | ||
| 2012 | +21.41% | ||
| 2011 | -10.56% | ||
| 2010 | +26.11% | ||
| 2009 | +57.13% | ||
| 2008 | -45.28% |
- Stock Market
- ETF
- FXZ ETF
- Quotes First Trust Materials AlphaDEX Fund ETF - USD
Select your edition
All financial news and data tailored to specific country editions
