5 DAY PERFORMANCE
+38.84%
1 MONTH PERFORMANCE
+28.40%
3 MONTH PERFORMANCE
+19.20%
6 MONTH PERFORMANCE
+0.46%
YEAR-TO-DATE PERFORMANCE
+16.59%
1 YEAR PERFORMANCE
+15.00%
First Trust China AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.44 | $24.26 (-0.74%) | $24.44 | $24.23 | 3.99 K | $46.67 M |
| 11/04/2026 | $24.30 | $24.74 (1.81%) | $24.75 | $24.30 | 3.83 K | $47.60 M |
| 11/03/2026 | $23.63 | $23.73 (0.42%) | $23.73 | $23.58 | 6.20 K | $45.65 M |
| 11/02/2026 | $23.74 | $23.76 (0.08%) | $23.98 | $23.74 | 3.20 K | $45.71 M |
| 10/30/2026 | $23.64 | $23.74 (0.42%) | $23.74 | $23.64 | 1.41 K | $45.67 M |
| 10/29/2026 | $23.72 | $23.72 (0%) | $23.72 | $23.72 | 500 | $45.63 M |
| 10/28/2026 | $23.49 | $23.72 (0.98%) | $23.72 | $23.49 | 2.50 K | $45.63 M |
| 10/27/2026 | $23.56 | $23.52 (-0.17%) | $23.56 | $23.52 | 2.10 K | $45.25 M |
| 10/26/2026 | $23.56 | $23.66 (0.42%) | $23.66 | $23.56 | 543 | $45.52 M |
| 10/23/2026 | $23.41 | $23.50 (0.38%) | $23.50 | $22.61 | 4.00 K | $45.21 M |
| 10/22/2026 | $23.09 | $23.32 (1%) | $23.32 | $22.50 | 7.60 K | $44.87 M |
| 10/21/2026 | $23.84 | $24.03 (0.8%) | $24.04 | $23.75 | 9.20 K | $46.23 M |
| 10/20/2026 | $24.04 | $24.24 (0.83%) | $24.40 | $24.04 | 2.40 K | $46.64 M |
| 10/19/2026 | $24.57 | $24.38 (-0.77%) | $24.57 | $24.38 | 1.70 K | $46.90 M |
| 10/16/2026 | $24.47 | $24.62 (0.61%) | $24.62 | $24.47 | 1.10 K | $47.37 M |
| 10/15/2026 | $24.48 | $24.66 (0.74%) | $24.82 | $24.40 | 4.21 K | $47.44 M |
| 10/14/2026 | $25.00 | $25.01 (0.04%) | $25.01 | $24.83 | 1.92 K | $48.12 M |
| 10/13/2026 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 324 | $48.92 M |
| 10/12/2026 | $25.31 | $25.47 (0.63%) | $25.56 | $25.31 | 2.20 K | $49.00 M |
| 10/09/2026 | $25.50 | $25.75 (0.98%) | $25.75 | $25.50 | 536 | $49.54 M |
| 10/08/2026 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.33 | 8.00 K | $49.02 M |
| 10/07/2026 | $25.59 | $25.60 (0.04%) | $25.73 | $25.59 | 1.72 K | $49.25 M |
| 10/06/2026 | $25.62 | $25.76 (0.55%) | $25.76 | $25.62 | 429 | $49.56 M |
| 10/05/2026 | $25.50 | $25.67 (0.67%) | $25.67 | $25.50 | 6.23 K | $49.39 M |
| 10/02/2026 | $25.24 | $25.50 (1.03%) | $25.51 | $25.18 | 5.43 K | $49.06 M |
| 10/01/2026 | $25.81 | $25.79 (-0.08%) | $25.98 | $25.13 | 12.63 K | $49.62 M |
| 09/30/2026 | $25.69 | $25.82 (0.51%) | $25.99 | $25.68 | 4.90 K | $49.68 M |
| 09/29/2026 | $25.49 | $25.66 (0.67%) | $25.67 | $25.40 | 3.80 K | $49.37 M |
| 09/28/2026 | $25.58 | $25.62 (0.16%) | $25.62 | $25.47 | 2.65 K | $49.29 M |
| 09/25/2026 | $25.58 | $25.81 (0.9%) | $25.81 | $25.58 | 837 | $49.66 M |
| 09/24/2026 | $25.74 | $25.86 (0.47%) | $25.93 | $25.61 | 8.13 K | $49.75 M |
| 09/23/2026 | $26.80 | $26.86 (0.22%) | $26.88 | $26.52 | 9.28 K | $51.68 M |
| 09/22/2026 | $27.26 | $27.23 (-0.11%) | $27.26 | $27.04 | 3.40 K | $52.39 M |
| 09/21/2026 | $27.09 | $27.35 (0.96%) | $27.35 | $27.03 | 16.83 K | $52.62 M |
| 09/18/2026 | $26.87 | $26.94 (0.26%) | $27.00 | $26.87 | 6.45 K | $51.83 M |
| 09/17/2026 | $26.94 | $26.89 (-0.19%) | $26.94 | $26.86 | 4.70 K | $51.73 M |
| 09/16/2026 | $26.89 | $26.76 (-0.48%) | $26.90 | $26.76 | 648 | $51.48 M |
| 09/15/2026 | $27.20 | $27.13 (-0.26%) | $27.40 | $27.13 | 2.83 K | $52.20 M |
| 09/14/2026 | $27.45 | $27.42 (-0.11%) | $27.51 | $27.42 | 700 | $52.75 M |
| 09/11/2026 | $27.21 | $27.36 (0.55%) | $28.07 | $27.20 | 15.91 K | $52.64 M |
| 09/10/2026 | $27.49 | $27.30 (-0.69%) | $27.49 | $27.30 | 441 | $52.52 M |
| 09/09/2026 | $27.41 | $27.50 (0.33%) | $27.56 | $27.41 | 1.43 K | $52.91 M |
| 09/08/2026 | $27.67 | $27.43 (-0.87%) | $27.74 | $27.28 | 34.71 K | $52.77 M |
| 09/04/2026 | $27.66 | $27.75 (0.33%) | $27.96 | $27.64 | 9.30 K | $53.39 M |
| 09/03/2026 | $27.21 | $27.55 (1.25%) | $27.55 | $27.21 | 1.70 K | $53.00 M |
| 09/02/2026 | $27.36 | $27.49 (0.48%) | $27.64 | $27.27 | 1.90 K | $52.89 M |
| 09/01/2026 | $27.53 | $27.62 (0.33%) | $27.62 | $27.42 | 1.20 K | $53.14 M |
| 08/31/2026 | $27.44 | $27.48 (0.15%) | $27.71 | $27.25 | 14.32 K | $52.87 M |
| 08/28/2026 | $27.49 | $27.69 (0.73%) | $27.83 | $27.42 | 6.40 K | $53.27 M |
| 08/27/2026 | $27.46 | $27.70 (0.87%) | $27.72 | $27.46 | 2.03 K | $53.29 M |
| 08/26/2026 | $27.41 | $27.55 (0.51%) | $27.75 | $27.41 | 2.02 K | $53.00 M |
| 08/25/2026 | $27.27 | $27.49 (0.81%) | $27.59 | $27.25 | 22.40 K | $52.89 M |
| 08/24/2026 | $27.29 | $27.32 (0.11%) | $27.40 | $27.21 | 2.10 K | $52.56 M |
| 08/21/2026 | $27.53 | $27.62 (0.33%) | $27.62 | $27.53 | 600 | $53.14 M |
| 08/20/2026 | $27.14 | $27.13 (-0.04%) | $27.14 | $27.13 | 908 | $52.20 M |
| 08/19/2026 | $27.30 | $27.20 (-0.37%) | $27.30 | $27.10 | 1.90 K | $52.33 M |
| 08/18/2026 | $27.58 | $27.51 (-0.25%) | $27.58 | $27.50 | 2.30 K | $52.93 M |
| 08/17/2026 | $27.74 | $27.57 (-0.61%) | $27.74 | $27.39 | 13.55 K | $53.04 M |
| 08/14/2026 | $27.25 | $27.30 (0.18%) | $27.37 | $27.15 | 5.79 K | $52.52 M |
| 08/13/2026 | $27.36 | $27.56 (0.73%) | $27.56 | $27.36 | 2.31 K | $53.02 M |
| 08/12/2026 | $27.36 | $27.54 (0.66%) | $27.71 | $27.36 | 18.60 K | $52.98 M |
| 08/11/2026 | $27.61 | $27.57 (-0.14%) | $27.74 | $27.45 | 2.33 K | $53.04 M |
| 08/10/2026 | $27.82 | $27.85 (0.11%) | $27.85 | $27.64 | 821 | $53.58 M |
| 08/07/2026 | $27.77 | $27.73 (-0.14%) | $27.92 | $27.61 | 4.04 K | $53.35 M |
| 08/06/2026 | $27.31 | $27.40 (0.33%) | $27.53 | $27.22 | 15.90 K | $52.71 M |
| 08/05/2026 | $27.55 | $27.65 (0.36%) | $27.77 | $27.45 | 17.16 K | $53.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
