5 DAY PERFORMANCE
-5.60%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
-0.52%
6 MONTH PERFORMANCE
+17.17%
YEAR-TO-DATE PERFORMANCE
+12.69%
1 YEAR PERFORMANCE
+44.31%
First Trust Developed Markets ex-US AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $98.14 | $98.47 (0.34%) | $98.56 | $98.02 | 99.28 K | $950.01 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 |
| 03/20/2026 | $87.40 | $84.73 (-3.05%) | $87.40 | $84.37 | 95.60 K | $819.94 M |
| 03/19/2026 | $86.55 | $87.78 (1.42%) | $88.69 | $86.00 | 207.10 K | $849.46 M |
| 03/18/2026 | $89.17 | $88.10 (-1.2%) | $89.76 | $88.09 | 186.80 K | $852.56 M |
| 03/17/2026 | $89.67 | $89.44 (-0.26%) | $90.12 | $89.26 | 70.94 K | $865.52 M |
| 03/16/2026 | $88.25 | $88.84 (0.67%) | $89.06 | $88.05 | 68.00 K | $859.72 M |
| 03/13/2026 | $88.65 | $86.93 (-1.94%) | $88.84 | $86.85 | 175.80 K | $841.23 M |
| 03/12/2026 | $89.35 | $88.11 (-1.39%) | $89.35 | $87.76 | 111.83 K | $852.65 M |
| 03/11/2026 | $89.71 | $90.22 (0.57%) | $90.39 | $89.51 | 156.38 K | $873.07 M |
| 03/10/2026 | $90.26 | $89.66 (-0.66%) | $91.60 | $89.09 | 231.11 K | $867.65 M |
| 03/09/2026 | $87.12 | $89.53 (2.77%) | $89.73 | $86.14 | 100.30 K | $866.40 M |
| 03/06/2026 | $87.45 | $88.64 (1.36%) | $89.34 | $87.34 | 137.50 K | $857.78 M |
| 03/05/2026 | $90.84 | $89.52 (-1.45%) | $91.00 | $88.36 | 107.33 K | $866.30 M |
| 03/04/2026 | $91.16 | $92.36 (1.32%) | $92.92 | $91.03 | 166.04 K | $893.78 M |
| 03/03/2026 | $90.91 | $91.53 (0.68%) | $92.33 | $88.89 | 123.20 K | $885.75 M |
| 03/02/2026 | $95.36 | $96.10 (0.78%) | $96.37 | $95.00 | 108.69 K | $929.97 M |
| 02/27/2026 | $97.01 | $97.28 (0.28%) | $97.51 | $96.85 | 163.20 K | $941.39 M |
| 02/26/2026 | $97.11 | $97.08 (-0.03%) | $97.16 | $95.78 | 210.95 K | $932.22 M |
| 02/25/2026 | $97.14 | $97.16 (0.02%) | $97.47 | $96.68 | 188.41 K | $932.99 M |
| 02/24/2026 | $94.97 | $95.78 (0.85%) | $95.99 | $94.63 | 119.30 K | $924.10 M |
| 02/23/2026 | $95.31 | $95.22 (-0.09%) | $95.67 | $94.90 | 105.80 K | $918.70 M |
| 02/20/2026 | $94.16 | $95.29 (1.2%) | $95.31 | $93.94 | 145.71 K | $944.82 M |
| 02/19/2026 | $93.41 | $94.04 (0.67%) | $94.04 | $92.92 | 104.12 K | $932.43 M |
| 02/18/2026 | $93.24 | $93.45 (0.23%) | $93.90 | $93.09 | 283.64 K | $926.58 M |
| 02/17/2026 | $92.72 | $92.81 (0.1%) | $93.13 | $91.64 | 82.90 K | $940.07 M |
| 02/13/2026 | $92.74 | $93.46 (0.78%) | $93.68 | $92.04 | 466.22 K | $942.57 M |
| 02/12/2026 | $94.33 | $92.71 (-1.72%) | $94.35 | $92.42 | 116.33 K | $935.00 M |
| 02/11/2026 | $93.59 | $93.86 (0.29%) | $94.00 | $92.68 | 131.97 K | $946.60 M |
| 02/10/2026 | $92.56 | $92.40 (-0.17%) | $92.65 | $92.19 | 139.43 K | $931.88 M |
| 02/09/2026 | $90.77 | $92.05 (1.41%) | $92.05 | $90.68 | 120.00 K | $925.15 M |
| 02/06/2026 | $88.95 | $90.00 (1.18%) | $90.00 | $88.62 | 208.50 K | $922.50 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.
