5 DAY PERFORMANCE
+0.03%
1 MONTH PERFORMANCE
+4.77%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
+15.00%
YEAR-TO-DATE PERFORMANCE
+16.59%
1 YEAR PERFORMANCE
+54.96%
First Trust China AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $32.80 | $32.81 (0.03%) | $33.07 | $32.80 | 8.25 K | $63.36 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 |
| 03/20/2026 | $31.61 | $31.08 (-1.68%) | $31.61 | $30.82 | 26.20 K | $59.79 M |
| 03/19/2026 | $32.06 | $32.28 (0.69%) | $32.28 | $31.60 | 38.03 K | $62.10 M |
| 03/18/2026 | $32.37 | $32.37 (0%) | $32.50 | $32.01 | 41.10 K | $62.28 M |
| 03/17/2026 | $32.00 | $32.18 (0.56%) | $33.00 | $32.00 | 63.21 K | $61.91 M |
| 03/16/2026 | $32.65 | $32.68 (0.09%) | $33.19 | $32.59 | 71.03 K | $62.87 M |
| 03/13/2026 | $33.55 | $33.10 (-1.34%) | $33.55 | $32.84 | 41.02 K | $63.68 M |
| 03/12/2026 | $33.40 | $33.25 (-0.45%) | $33.50 | $33.07 | 45.54 K | $63.97 M |
| 03/11/2026 | $33.27 | $33.52 (0.75%) | $33.69 | $33.03 | 153.65 K | $64.49 M |
| 03/10/2026 | $33.17 | $33.12 (-0.15%) | $33.62 | $32.96 | 6.80 K | $63.72 M |
| 03/09/2026 | $32.49 | $32.96 (1.45%) | $32.96 | $32.38 | 38.10 K | $63.41 M |
| 03/06/2026 | $32.49 | $32.46 (-0.09%) | $32.70 | $32.29 | 200.24 K | $62.45 M |
| 03/05/2026 | $33.00 | $32.87 (-0.39%) | $33.14 | $32.60 | 11.40 K | $63.24 M |
| 03/04/2026 | $32.90 | $33.20 (0.91%) | $33.57 | $32.89 | 122.72 K | $63.87 M |
| 03/03/2026 | $32.83 | $32.94 (0.34%) | $33.17 | $32.00 | 21.10 K | $63.37 M |
| 03/02/2026 | $34.02 | $34.35 (0.97%) | $34.56 | $34.02 | 281.44 K | $66.09 M |
| 02/27/2026 | $33.57 | $34.00 (1.28%) | $34.08 | $33.57 | 88.80 K | $65.41 M |
| 02/26/2026 | $33.42 | $33.83 (1.23%) | $33.86 | $33.41 | 56.20 K | $65.09 M |
| 02/25/2026 | $34.05 | $34.13 (0.23%) | $34.26 | $33.62 | 121.93 K | $65.66 M |
| 02/24/2026 | $33.50 | $33.83 (0.99%) | $33.85 | $33.50 | 9.70 K | $65.09 M |
| 02/23/2026 | $33.87 | $33.51 (-1.06%) | $33.90 | $33.26 | 151.70 K | $64.47 M |
| 02/20/2026 | $32.76 | $33.37 (1.86%) | $33.44 | $32.76 | 31.80 K | $64.20 M |
| 02/19/2026 | $33.12 | $33.16 (0.12%) | $33.20 | $32.85 | 137.10 K | $63.80 M |
| 02/18/2026 | $33.04 | $33.24 (0.61%) | $33.51 | $33.00 | 25.22 K | $63.95 M |
| 02/17/2026 | $33.15 | $33.00 (-0.45%) | $33.27 | $32.73 | 43.71 K | $63.49 M |
| 02/13/2026 | $33.00 | $32.55 (-1.36%) | $33.01 | $32.55 | 684.10 K | $62.62 M |
| 02/12/2026 | $33.68 | $33.60 (-0.24%) | $33.70 | $33.15 | 101.30 K | $64.64 M |
| 02/11/2026 | $33.19 | $33.15 (-0.12%) | $33.41 | $33.06 | 21.70 K | $63.78 M |
| 02/10/2026 | $33.14 | $33.24 (0.3%) | $33.30 | $33.00 | 7.80 K | $63.95 M |
| 02/09/2026 | $32.52 | $33.07 (1.69%) | $33.09 | $32.52 | 72.13 K | $63.62 M |
| 02/06/2026 | $31.93 | $32.48 (1.72%) | $32.48 | $31.93 | 43.11 K | $62.49 M |
| 02/05/2026 | $31.74 | $31.70 (-0.13%) | $31.80 | $31.40 | 9.00 K | $60.99 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.
