5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
-7.74%
6 MONTH PERFORMANCE
-0.52%
YEAR-TO-DATE PERFORMANCE
+12.69%
1 YEAR PERFORMANCE
+24.11%
First Trust Developed Markets ex-US AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $93.72 | $93.77 (0.05%) | $94.00 | $93.25 | 25.00 K | |
| 08/06/2026 | $92.39 | $92.58 (0.21%) | $93.39 | $92.18 | 234.90 K | $895.91 M |
| 08/05/2026 | $93.35 | $93.09 (-0.28%) | $93.87 | $92.80 | 105.60 K | $900.85 M |
| 08/04/2026 | $91.45 | $92.53 (1.18%) | $92.79 | $91.45 | 115.02 K | $895.43 M |
| 08/03/2026 | $89.75 | $90.61 (0.96%) | $90.68 | $89.62 | 190.72 K | $876.85 M |
| 07/31/2026 | $90.19 | $89.67 (-0.58%) | $90.50 | $88.93 | 147.00 K | $867.75 M |
| 07/30/2026 | $88.75 | $90.36 (1.81%) | $90.60 | $88.64 | 277.00 K | $874.43 M |
| 07/29/2026 | $88.48 | $87.70 (-0.88%) | $89.46 | $87.16 | 687.01 K | $848.69 M |
| 07/28/2026 | $88.66 | $88.96 (0.34%) | $89.36 | $88.26 | 91.21 K | $860.88 M |
| 07/27/2026 | $91.07 | $90.25 (-0.9%) | $91.27 | $89.51 | 145.92 K | $873.36 M |
| 07/24/2026 | $90.85 | $90.58 (-0.3%) | $91.47 | $90.39 | 93.50 K | $876.56 M |
| 07/23/2026 | $91.08 | $91.20 (0.13%) | $91.65 | $90.65 | 153.70 K | $882.56 M |
| 07/22/2026 | $91.21 | $91.40 (0.21%) | $91.70 | $91.21 | 57.82 K | $884.49 M |
| 07/21/2026 | $90.33 | $91.34 (1.12%) | $91.48 | $90.31 | 93.80 K | $883.91 M |
| 07/20/2026 | $89.83 | $89.38 (-0.5%) | $90.07 | $89.34 | 106.32 K | $864.94 M |
| 07/17/2026 | $88.81 | $89.59 (0.88%) | $90.12 | $88.27 | 54.00 K | $866.98 M |
| 07/16/2026 | $90.65 | $90.24 (-0.45%) | $90.77 | $89.89 | 70.32 K | $873.27 M |
| 07/15/2026 | $91.93 | $91.57 (-0.39%) | $91.93 | $90.56 | 91.02 K | $886.14 M |
| 07/14/2026 | $91.63 | $91.49 (-0.15%) | $92.12 | $91.19 | 65.02 K | $885.36 M |
| 07/13/2026 | $90.81 | $90.12 (-0.76%) | $90.84 | $89.77 | 89.00 K | $872.10 M |
| 07/10/2026 | $92.24 | $92.36 (0.13%) | $92.64 | $91.87 | 65.00 K | $893.78 M |
| 07/09/2026 | $91.37 | $91.52 (0.16%) | $91.96 | $91.13 | 114.70 K | $885.65 M |
| 07/08/2026 | $90.87 | $91.71 (0.92%) | $91.75 | $90.08 | 128.50 K | $887.49 M |
| 07/07/2026 | $92.66 | $92.06 (-0.65%) | $93.22 | $91.98 | 121.40 K | $890.88 M |
| 07/06/2026 | $94.41 | $94.49 (0.08%) | $94.84 | $93.85 | 134.23 K | $914.39 M |
| 07/02/2026 | $94.12 | $93.45 (-0.71%) | $94.93 | $92.51 | 120.65 K | $904.33 M |
| 07/01/2026 | $93.82 | $93.63 (-0.2%) | $94.46 | $93.44 | 180.60 K | $906.07 M |
| 06/30/2026 | $93.92 | $94.68 (0.81%) | $94.91 | $93.75 | 104.30 K | $916.23 M |
| 06/29/2026 | $94.17 | $94.22 (0.05%) | $94.29 | $92.99 | 175.20 K | $911.78 M |
| 06/26/2026 | $93.61 | $94.20 (0.63%) | $94.92 | $93.61 | 134.40 K | $911.59 M |
| 06/25/2026 | $96.47 | $94.84 (-1.69%) | $96.47 | $94.34 | 82.50 K | $917.78 M |
| 06/24/2026 | $95.31 | $95.07 (-0.25%) | $95.31 | $94.37 | 114.15 K | $920.01 M |
| 06/23/2026 | $95.28 | $95.37 (0.09%) | $96.33 | $94.98 | 118.00 K | $922.91 M |
| 06/22/2026 | $99.83 | $99.80 (-0.03%) | $100.16 | $97.98 | 86.80 K | $965.78 M |
| 06/18/2026 | $99.37 | $99.40 (0.03%) | $99.70 | $99.05 | 89.93 K | $961.91 M |
| 06/17/2026 | $100.39 | $98.76 (-1.62%) | $100.86 | $98.44 | 73.52 K | $955.72 M |
| 06/16/2026 | $100.21 | $99.83 (-0.38%) | $100.85 | $99.62 | 96.50 K | $966.07 M |
| 06/15/2026 | $99.98 | $100.11 (0.13%) | $100.43 | $99.62 | 80.95 K | $968.78 M |
| 06/12/2026 | $97.13 | $97.54 (0.42%) | $97.85 | $96.66 | 116.20 K | $943.91 M |
| 06/11/2026 | $94.70 | $97.33 (2.78%) | $97.44 | $94.48 | 124.60 K | $941.88 M |
| 06/10/2026 | $94.01 | $93.43 (-0.62%) | $95.34 | $93.24 | 146.00 K | $904.14 M |
| 06/09/2026 | $96.91 | $95.09 (-1.88%) | $98.35 | $93.06 | 140.00 K | $920.20 M |
| 06/08/2026 | $96.30 | $95.30 (-1.04%) | $96.30 | $94.94 | 110.04 K | $922.23 M |
| 06/05/2026 | $96.89 | $94.19 (-2.79%) | $96.89 | $94.00 | 156.10 K | $911.49 M |
| 06/04/2026 | $98.47 | $98.85 (0.39%) | $99.02 | $97.90 | 255.84 K | $956.59 M |
| 06/03/2026 | $99.60 | $99.33 (-0.27%) | $99.86 | $98.85 | 129.45 K | $961.23 M |
| 06/02/2026 | $99.65 | $99.98 (0.33%) | $100.25 | $99.30 | 95.70 K | $967.52 M |
| 06/01/2026 | $100.06 | $100.94 (0.88%) | $101.32 | $99.52 | 64.80 K | $976.81 M |
| 05/29/2026 | $100.87 | $100.76 (-0.11%) | $101.18 | $100.47 | 155.20 K | $975.07 M |
| 05/28/2026 | $99.07 | $100.09 (1.03%) | $100.38 | $98.68 | 66.84 K | $968.59 M |
| 05/27/2026 | $99.84 | $99.41 (-0.43%) | $99.84 | $98.98 | 131.58 K | $962.01 M |
| 05/26/2026 | $100.44 | $100.69 (0.25%) | $100.93 | $100.22 | 104.60 K | $974.39 M |
| 05/22/2026 | $97.55 | $97.06 (-0.5%) | $98.09 | $96.93 | 96.94 K | $939.26 M |
| 05/21/2026 | $96.05 | $97.07 (1.06%) | $97.43 | $95.75 | 85.03 K | $939.36 M |
| 05/20/2026 | $94.56 | $96.14 (1.67%) | $96.20 | $94.10 | 69.60 K | $930.36 M |
| 05/19/2026 | $94.61 | $94.83 (0.23%) | $95.57 | $93.84 | 74.50 K | $917.68 M |
| 05/18/2026 | $96.94 | $96.40 (-0.56%) | $96.94 | $95.47 | 121.80 K | $932.88 M |
| 05/15/2026 | $96.99 | $96.69 (-0.31%) | $97.20 | $96.32 | 105.70 K | $935.68 M |
| 05/14/2026 | $99.62 | $99.49 (-0.13%) | $100.47 | $98.92 | 81.31 K | $962.78 M |
| 05/13/2026 | $98.98 | $99.91 (0.94%) | $99.99 | $98.91 | 137.63 K | $966.84 M |
| 05/12/2026 | $98.96 | $98.46 (-0.51%) | $98.96 | $97.42 | 225.91 K | $952.81 M |
| 05/11/2026 | $99.48 | $99.61 (0.13%) | $100.71 | $99.48 | 118.13 K | $963.94 M |
| 05/08/2026 | $98.52 | $99.23 (0.72%) | $99.58 | $98.52 | 135.64 K | $960.26 M |
| 05/07/2026 | $98.71 | $97.04 (-1.69%) | $98.71 | $96.86 | 198.82 K | $939.07 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.
