5 DAY PERFORMANCE
-9.93%
1 MONTH PERFORMANCE
-7.76%
3 MONTH PERFORMANCE
+2.91%
6 MONTH PERFORMANCE
+12.16%
YEAR-TO-DATE PERFORMANCE
+12.69%
1 YEAR PERFORMANCE
+32.21%
First Trust Developed Markets ex-US AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $95.08 | $96.20 (1.18%) | $96.23 | $94.82 | 25.38 K | |
| 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 |
| 05/06/2026 | $98.12 | $98.47 (0.36%) | $98.56 | $97.82 | 99.53 K | $952.91 M |
| 05/05/2026 | $95.49 | $96.28 (0.83%) | $96.81 | $95.46 | 150.21 K | $931.72 M |
| 05/04/2026 | $94.94 | $94.40 (-0.57%) | $95.73 | $93.87 | 144.10 K | $913.52 M |
| 05/01/2026 | $94.84 | $94.84 (0%) | $95.54 | $94.72 | 144.31 K | $917.78 M |
| 04/30/2026 | $93.98 | $95.04 (1.13%) | $95.17 | $93.50 | 132.90 K | $919.72 M |
| 04/29/2026 | $93.02 | $92.35 (-0.72%) | $93.30 | $91.99 | 82.90 K | $893.68 M |
| 04/28/2026 | $92.67 | $92.78 (0.12%) | $93.15 | $92.49 | 79.62 K | $897.85 M |
| 04/27/2026 | $93.23 | $92.87 (-0.39%) | $93.32 | $92.74 | 92.60 K | $898.72 M |
| 04/24/2026 | $92.92 | $93.14 (0.24%) | $93.24 | $92.45 | 90.50 K | $901.33 M |
| 04/23/2026 | $93.02 | $92.33 (-0.74%) | $93.24 | $91.30 | 136.70 K | $893.49 M |
| 04/22/2026 | $93.10 | $93.43 (0.35%) | $93.47 | $92.90 | 68.80 K | $904.14 M |
| 04/21/2026 | $93.07 | $91.69 (-1.48%) | $93.39 | $91.57 | 82.00 K | $887.30 M |
| 04/20/2026 | $93.46 | $93.46 (0%) | $93.46 | $92.98 | 84.70 K | $904.43 M |
| 04/17/2026 | $94.07 | $94.37 (0.32%) | $95.16 | $94.06 | 140.50 K | $913.23 M |
| 04/16/2026 | $93.61 | $93.17 (-0.47%) | $93.61 | $92.96 | 105.13 K | $901.62 M |
| 04/15/2026 | $93.15 | $92.98 (-0.18%) | $93.15 | $92.65 | 129.43 K | $899.78 M |
| 04/14/2026 | $93.29 | $93.81 (0.56%) | $93.92 | $92.99 | 136.60 K | $907.81 M |
| 04/13/2026 | $91.07 | $92.72 (1.81%) | $92.79 | $91.07 | 86.00 K | $897.27 M |
| 04/10/2026 | $92.06 | $92.32 (0.28%) | $92.65 | $91.89 | 56.59 K | $893.39 M |
| 04/09/2026 | $91.29 | $91.88 (0.65%) | $92.37 | $90.82 | 51.30 K | $889.14 M |
| 04/08/2026 | $92.38 | $92.22 (-0.17%) | $92.44 | $91.33 | 81.90 K | $892.43 M |
| 04/07/2026 | $87.51 | $87.83 (0.37%) | $87.94 | $86.43 | 87.20 K | $849.94 M |
| 04/06/2026 | $87.90 | $88.00 (0.11%) | $88.20 | $87.47 | 97.35 K | $851.59 M |
| 04/02/2026 | $86.23 | $87.64 (1.64%) | $87.85 | $85.78 | 83.30 K | $848.11 M |
| 04/01/2026 | $88.10 | $88.44 (0.39%) | $89.39 | $88.06 | 317.85 K | $855.85 M |
| 03/31/2026 | $84.77 | $86.93 (2.55%) | $86.95 | $84.40 | 224.92 K | $841.23 M |
| 03/30/2026 | $85.47 | $83.92 (-1.81%) | $85.49 | $83.50 | 533.23 K | $812.11 M |
| 03/27/2026 | $84.90 | $84.62 (-0.33%) | $85.52 | $84.25 | 96.70 K | $818.88 M |
| 03/26/2026 | $86.29 | $85.01 (-1.48%) | $86.71 | $85.00 | 122.93 K | $822.65 M |
| 03/25/2026 | $88.40 | $87.74 (-0.75%) | $88.40 | $87.53 | 117.07 K | $849.07 M |
| 03/24/2026 | $85.60 | $86.51 (1.06%) | $87.02 | $85.60 | 105.72 K | $837.17 M |
| 03/23/2026 | $86.33 | $87.00 (0.78%) | $87.84 | $85.95 | 59.90 K | $841.91 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.
