5 DAY PERFORMANCE
+20.34%
1 MONTH PERFORMANCE
+23.82%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
+1.48%
YEAR-TO-DATE PERFORMANCE
+16.59%
1 YEAR PERFORMANCE
+25.99%
First Trust China AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $27.52 | $27.60 (0.29%) | $27.94 | $27.52 | 0 | |
| 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 |
| 08/04/2026 | $27.14 | $27.44 (1.11%) | $27.54 | $27.14 | 21.65 K | $52.79 M |
| 08/03/2026 | $27.01 | $27.17 (0.59%) | $27.18 | $27.00 | 9.21 K | $52.27 M |
| 07/31/2026 | $27.13 | $27.39 (0.96%) | $27.39 | $27.09 | 4.25 K | $52.70 M |
| 07/30/2026 | $27.32 | $27.36 (0.15%) | $27.36 | $27.24 | 528 | $52.64 M |
| 07/29/2026 | $27.29 | $27.32 (0.11%) | $27.37 | $27.29 | 8.30 K | $52.56 M |
| 07/28/2026 | $27.02 | $27.05 (0.11%) | $27.26 | $26.89 | 7.07 K | $52.04 M |
| 07/27/2026 | $27.39 | $27.28 (-0.4%) | $27.45 | $27.05 | 22.10 K | $52.48 M |
| 07/24/2026 | $27.18 | $27.11 (-0.26%) | $27.36 | $27.11 | 1.11 K | $52.16 M |
| 07/23/2026 | $27.34 | $27.18 (-0.59%) | $27.34 | $26.98 | 1.53 K | $52.29 M |
| 07/22/2026 | $27.20 | $27.08 (-0.44%) | $27.20 | $27.08 | 2.90 K | $52.10 M |
| 07/21/2026 | $26.79 | $26.78 (-0.04%) | $26.79 | $26.78 | 2.13 K | $51.52 M |
| 07/20/2026 | $26.30 | $26.40 (0.38%) | $26.62 | $26.22 | 12.00 K | $50.79 M |
| 07/17/2026 | $25.99 | $25.89 (-0.38%) | $26.08 | $25.81 | 35.55 K | $49.81 M |
| 07/16/2026 | $26.68 | $26.55 (-0.49%) | $26.79 | $26.49 | 2.25 K | $51.08 M |
| 07/15/2026 | $26.96 | $26.83 (-0.48%) | $27.04 | $26.62 | 12.60 K | $51.62 M |
| 07/14/2026 | $26.73 | $26.59 (-0.52%) | $26.96 | $26.59 | 3.94 K | $51.16 M |
| 07/13/2026 | $26.27 | $26.14 (-0.49%) | $26.35 | $26.01 | 11.30 K | $50.29 M |
| 07/10/2026 | $26.66 | $26.71 (0.19%) | $26.71 | $26.66 | 900 | $51.39 M |
| 07/09/2026 | $26.76 | $26.63 (-0.49%) | $26.76 | $26.34 | 5.32 K | $51.23 M |
| 07/08/2026 | $26.45 | $26.38 (-0.26%) | $26.60 | $26.22 | 44.70 K | $50.75 M |
| 07/07/2026 | $26.84 | $26.62 (-0.82%) | $26.84 | $26.41 | 5.41 K | $51.21 M |
| 07/06/2026 | $26.76 | $27.09 (1.23%) | $27.20 | $26.76 | 23.21 K | $52.12 M |
| 07/02/2026 | $26.58 | $26.62 (0.15%) | $26.81 | $26.36 | 22.50 K | $51.21 M |
| 07/01/2026 | $27.00 | $27.48 (1.78%) | $27.78 | $27.00 | 13.91 K | $52.87 M |
| 06/30/2026 | $27.61 | $27.26 (-1.27%) | $27.61 | $27.24 | 21.20 K | $52.45 M |
| 06/29/2026 | $27.69 | $27.32 (-1.34%) | $27.69 | $27.09 | 70.20 K | $52.56 M |
| 06/26/2026 | $27.72 | $28.00 (1.01%) | $28.18 | $27.72 | 3.70 K | $53.87 M |
| 06/25/2026 | $28.48 | $28.73 (0.88%) | $28.73 | $28.40 | 17.70 K | $55.27 M |
| 06/24/2026 | $28.86 | $28.65 (-0.73%) | $29.06 | $28.65 | 2.53 K | $55.12 M |
| 06/23/2026 | $29.74 | $29.35 (-1.31%) | $29.80 | $29.31 | 26.42 K | $56.47 M |
| 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 |
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.
