Historical Stock Price
| Home |
| Free Dividend Report |
| FXZ Dividend History |
| FXZ Historical Stock Prices |
| Preferred Stock Newsletter |
| FXZ Options Chain |
| Stock Message Boards |
First Trust Exchange-Traded Fund II - Consumer Discretionary AlphaDex Fund Annual (FXZ) has the following price history information. Looking back at FXZ historical stock prices for the last five trading days, on April 17, 2024, FXZ opened at $68.39, traded as high as $68.76 and as low as $67.72, and closed at $67.79. Trading volume was a total of 17.90K shares. On April 18, 2024, FXZ opened at $68.17, traded as high as $68.36 and as low as $67.60, and closed at $67.80. Trading volume was a total of 11.70K shares. On April 19, 2024, FXZ opened at $67.71, traded as high as $68.43 and as low as $67.71, and closed at $68.10. Trading volume was a total of 48.70K shares. On April 22, 2024, FXZ opened at $67.92, traded as high as $68.53 and as low as $67.31, and closed at $68.05. Trading volume was a total of 77.30K shares. On April 23, 2024, FXZ opened at $67.29, traded as high as $68.00 and as low as $67.28, and closed at $67.56. Trading volume was a total of 18.50K shares.
FXZ Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Trust Exchange-Traded Fund II - Consumer Discretionary AlphaDex Fund Annual shares, starting with a $10,000 purchase of FXZ, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $32.68 | ||
| End price/share: | $67.56 | ||
| Starting shares: | 306.00 | ||
| Ending shares: | 355.86 | ||
| Dividends reinvested/share: | $6.70 | ||
| Total return: | 140.42% | ||
| Average Annual Total Return: | 9.17% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,051.24 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $32.68 | ||
| End price/share: | $67.56 | ||
| Dividends collected/share: | $6.70 | ||
| Total return: | 127.23% | ||
| Average Annual Total Return: | 8.55% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,719.35 | ||
| Years: | 10.00 | ||
 | |||||
| FXZ Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $68.39 | $68.76 | $67.72 | $67.79 | 17.90K |
| 04/18/2024 | $68.17 | $68.36 | $67.60 | $67.80 | 11.70K |
| 04/19/2024 | $67.71 | $68.43 | $67.71 | $68.10 | 48.70K |
| 04/22/2024 | $67.92 | $68.53 | $67.31 | $68.05 | 77.30K |
| 04/23/2024 | $67.29 | $68.00 | $67.28 | $67.56 | 18.50K |
|
| About First Trust Exchange-Traded Fund II - Consumer Discretionary AlphaDex Fund Annual |
| First Trust Consumer Discretionary AlphaDEX Fund is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield of an equity index called the StrataQuant Consumer Discretionary Index (the Index). The Index is an enhanced index created and administered by the AMEX, which employs the AlphaDEX stock selection methodology to select stocks from the Russell 1000 Index. As of Jul 31 2013, the Fund's total assets were $757,786,025 and the Fund's investment portfolio was valued at $753,254,586. |
| FXZ Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $67.79 |
| 04/18/2024 | $67.80 |
| 04/19/2024 | $68.10 |
| 04/22/2024 | $68.05 |
| 04/23/2024 | $67.56 |
| Financials Historical Prices |
| FXZ is categorized under the Financials sector; below are some other companies in the same sector:
FYC Historical Stock Prices Also explore: FXZ shares outstanding history
|
Free FXZ Email Alerts:
FXZ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.