5 DAY PERFORMANCE
+13.50%
1 MONTH PERFORMANCE
+5.24%
3 MONTH PERFORMANCE
+6.67%
6 MONTH PERFORMANCE
+14.56%
YEAR-TO-DATE PERFORMANCE
+16.59%
1 YEAR PERFORMANCE
+40.73%
First Trust China AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $29.53 | $29.53 (0%) | $29.53 | $29.53 | 14 | |
| 06/22/2026 | $28.58 | $30.01 (5%) | $31.05 | $28.58 | 2.18 M | $57.74 M |
| 06/18/2026 | $29.34 | $29.04 (-1.02%) | $29.34 | $28.97 | 10.90 K | $55.87 M |
| 06/17/2026 | $30.13 | $29.67 (-1.53%) | $30.23 | $28.76 | 506.21 K | $57.08 M |
| 06/16/2026 | $30.18 | $30.42 (0.8%) | $30.61 | $30.18 | 5.40 K | $58.53 M |
| 06/15/2026 | $30.74 | $30.90 (0.52%) | $30.90 | $30.74 | 900 | $59.45 M |
| 06/12/2026 | $30.37 | $30.62 (0.82%) | $30.70 | $30.27 | 17.41 K | $58.91 M |
| 06/11/2026 | $28.86 | $30.12 (4.37%) | $30.12 | $28.86 | 32.00 K | $57.95 M |
| 06/10/2026 | $29.92 | $29.82 (-0.33%) | $30.10 | $29.59 | 10.80 K | $57.37 M |
| 06/09/2026 | $30.64 | $30.10 (-1.76%) | $30.64 | $30.07 | 17.30 K | $57.91 M |
| 06/08/2026 | $30.11 | $30.22 (0.37%) | $30.23 | $30.07 | 5.52 K | $58.14 M |
| 06/05/2026 | $30.86 | $30.19 (-2.17%) | $30.86 | $30.13 | 20.20 K | $58.08 M |
| 06/04/2026 | $31.70 | $31.37 (-1.04%) | $31.70 | $31.15 | 3.42 K | $60.35 M |
| 06/03/2026 | $31.75 | $31.66 (-0.28%) | $31.75 | $31.28 | 27.21 K | $60.91 M |
| 06/02/2026 | $31.16 | $31.53 (1.19%) | $31.55 | $31.16 | 30.80 K | $60.66 M |
| 06/01/2026 | $30.87 | $30.91 (0.13%) | $30.91 | $30.50 | 32.62 K | $59.47 M |
| 05/29/2026 | $30.82 | $30.87 (0.16%) | $31.08 | $30.59 | 32.90 K | $59.39 M |
| 05/28/2026 | $30.78 | $30.75 (-0.1%) | $30.92 | $30.00 | 30.90 K | $59.16 M |
| 05/27/2026 | $31.07 | $31.25 (0.58%) | $31.30 | $31.04 | 7.34 K | $60.12 M |
| 05/26/2026 | $31.24 | $31.79 (1.76%) | $31.82 | $31.23 | 18.90 K | $61.16 M |
| 05/22/2026 | $31.25 | $31.32 (0.22%) | $31.52 | $31.12 | 31.60 K | $60.26 M |
| 05/21/2026 | $31.40 | $31.57 (0.54%) | $31.64 | $31.08 | 25.30 K | $60.74 M |
| 05/20/2026 | $31.91 | $31.83 (-0.25%) | $32.03 | $31.47 | 39.81 K | $61.24 M |
| 05/19/2026 | $31.93 | $32.01 (0.25%) | $32.05 | $31.54 | 38.40 K | $61.58 M |
| 05/18/2026 | $31.91 | $31.85 (-0.19%) | $32.26 | $31.85 | 18.84 K | $61.28 M |
| 05/15/2026 | $32.43 | $31.89 (-1.67%) | $32.43 | $31.82 | 76.60 K | $61.35 M |
| 05/14/2026 | $33.30 | $33.44 (0.42%) | $33.58 | $32.85 | 51.14 K | $64.34 M |
| 05/13/2026 | $34.08 | $34.60 (1.53%) | $34.60 | $34.08 | 51.34 K | $66.57 M |
| 05/12/2026 | $33.87 | $33.75 (-0.35%) | $34.08 | $33.60 | 38.43 K | $64.93 M |
| 05/11/2026 | $33.78 | $33.83 (0.15%) | $34.08 | $33.70 | 22.90 K | $65.09 M |
| 05/08/2026 | $33.71 | $33.70 (-0.03%) | $33.76 | $33.24 | 37.50 K | $64.84 M |
| 05/07/2026 | $33.26 | $32.72 (-1.62%) | $33.50 | $32.72 | 136.35 K | $62.95 M |
| 05/06/2026 | $32.97 | $33.14 (0.52%) | $33.38 | $32.92 | 42.13 K | $63.76 M |
| 05/05/2026 | $32.80 | $32.81 (0.03%) | $33.07 | $32.80 | 8.40 K | $63.12 M |
| 05/04/2026 | $32.85 | $32.54 (-0.94%) | $32.93 | $32.44 | 35.51 K | $62.60 M |
| 05/01/2026 | $32.72 | $32.87 (0.46%) | $32.94 | $32.48 | 48.20 K | $63.24 M |
| 04/30/2026 | $32.53 | $32.95 (1.29%) | $32.95 | $32.36 | 22.20 K | $63.39 M |
| 04/29/2026 | $33.07 | $32.88 (-0.57%) | $33.07 | $32.70 | 31.00 K | $63.26 M |
| 04/28/2026 | $32.59 | $32.83 (0.74%) | $32.99 | $32.48 | 40.05 K | $63.16 M |
| 04/27/2026 | $32.83 | $32.81 (-0.06%) | $33.01 | $32.61 | 8.40 K | $63.12 M |
| 04/24/2026 | $32.88 | $32.77 (-0.33%) | $33.08 | $32.71 | 39.60 K | $63.05 M |
| 04/23/2026 | $33.03 | $32.79 (-0.73%) | $33.26 | $32.65 | 5.80 K | $63.08 M |
| 04/22/2026 | $32.98 | $33.08 (0.3%) | $33.58 | $32.97 | 15.35 K | $63.64 M |
| 04/21/2026 | $32.56 | $32.47 (-0.28%) | $32.97 | $32.45 | 26.03 K | $62.47 M |
| 04/20/2026 | $32.95 | $32.75 (-0.61%) | $32.98 | $32.68 | 25.03 K | $63.01 M |
| 04/17/2026 | $32.88 | $32.96 (0.24%) | $33.30 | $32.68 | 16.30 K | $63.41 M |
| 04/16/2026 | $32.86 | $32.96 (0.3%) | $33.22 | $32.85 | 14.25 K | $63.41 M |
| 04/15/2026 | $32.83 | $32.60 (-0.7%) | $32.96 | $32.50 | 18.50 K | $62.72 M |
| 04/14/2026 | $33.32 | $32.83 (-1.47%) | $33.60 | $32.03 | 194.62 K | $63.16 M |
| 04/13/2026 | $32.47 | $32.71 (0.74%) | $33.07 | $32.39 | 21.23 K | $62.93 M |
| 04/10/2026 | $33.10 | $32.63 (-1.42%) | $33.10 | $32.63 | 20.40 K | $62.78 M |
| 04/09/2026 | $32.76 | $33.02 (0.79%) | $33.29 | $32.73 | 29.20 K | $63.53 M |
| 04/08/2026 | $32.12 | $32.76 (1.99%) | $33.19 | $32.12 | 42.04 K | $63.03 M |
| 04/07/2026 | $31.28 | $31.58 (0.96%) | $31.58 | $31.26 | 11.10 K | $60.76 M |
| 04/06/2026 | $31.24 | $31.40 (0.51%) | $31.79 | $31.24 | 174.50 K | $60.41 M |
| 04/02/2026 | $31.04 | $31.46 (1.35%) | $31.78 | $31.04 | 28.63 K | $60.53 M |
| 04/01/2026 | $30.76 | $31.45 (2.24%) | $31.92 | $30.76 | 29.00 K | $60.51 M |
| 03/31/2026 | $30.86 | $31.34 (1.56%) | $31.43 | $30.86 | 3.14 K | $60.30 M |
| 03/30/2026 | $31.40 | $31.43 (0.1%) | $31.86 | $31.40 | 7.05 K | $60.47 M |
| 03/27/2026 | $30.85 | $31.09 (0.78%) | $31.20 | $30.85 | 7.52 K | $59.81 M |
| 03/26/2026 | $31.49 | $31.00 (-1.56%) | $31.53 | $31.00 | 25.23 K | $59.64 M |
| 03/25/2026 | $32.08 | $32.17 (0.28%) | $32.38 | $32.02 | 9.35 K | $61.89 M |
| 03/24/2026 | $30.75 | $31.33 (1.89%) | $31.55 | $30.75 | 20.20 K | $60.28 M |
| 03/23/2026 | $30.90 | $30.90 (0%) | $31.60 | $30.88 | 105.10 K | $59.45 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.
