5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
-5.47%
3 MONTH PERFORMANCE
-3.82%
6 MONTH PERFORMANCE
-7.01%
YEAR-TO-DATE PERFORMANCE
+12.69%
1 YEAR PERFORMANCE
+16.85%
First Trust Developed Markets ex-US AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $89.81 | $87.69 (-2.36%) | $89.92 | $87.52 | 72.46 K | |
| 11/04/2026 | $89.89 | $90.60 (0.79%) | $90.69 | $89.89 | 110.90 K | $876.75 M |
| 11/03/2026 | $88.98 | $88.52 (-0.52%) | $89.18 | $88.41 | 87.30 K | $856.62 M |
| 11/02/2026 | $88.86 | $88.88 (0.02%) | $90.46 | $88.82 | 106.75 K | $860.10 M |
| 10/30/2026 | $88.51 | $88.55 (0.05%) | $88.79 | $88.05 | 72.70 K | $856.91 M |
| 10/29/2026 | $89.53 | $89.76 (0.26%) | $89.94 | $89.39 | 50.22 K | $868.62 M |
| 10/28/2026 | $89.21 | $89.58 (0.41%) | $89.86 | $89.01 | 102.62 K | $866.88 M |
| 10/27/2026 | $89.60 | $89.80 (0.22%) | $90.00 | $89.22 | 36.25 K | $869.01 M |
| 10/26/2026 | $89.30 | $89.11 (-0.21%) | $89.51 | $89.00 | 71.80 K | $862.33 M |
| 10/23/2026 | $88.06 | $88.53 (0.53%) | $88.72 | $88.00 | 71.10 K | $856.72 M |
| 10/22/2026 | $89.44 | $89.08 (-0.4%) | $89.44 | $88.73 | 142.23 K | $862.04 M |
| 10/21/2026 | $90.74 | $90.55 (-0.21%) | $90.74 | $90.11 | 60.70 K | $876.27 M |
| 10/20/2026 | $90.06 | $90.41 (0.39%) | $90.75 | $89.89 | 61.42 K | $874.91 M |
| 10/19/2026 | $90.94 | $90.59 (-0.38%) | $91.08 | $90.39 | 110.54 K | $876.65 M |
| 10/16/2026 | $91.48 | $90.79 (-0.75%) | $91.58 | $90.38 | 72.00 K | $878.59 M |
| 10/15/2026 | $90.30 | $90.86 (0.62%) | $90.92 | $89.92 | 95.33 K | $879.27 M |
| 10/14/2026 | $91.08 | $90.54 (-0.59%) | $91.08 | $90.37 | 41.50 K | $876.17 M |
| 10/13/2026 | $91.65 | $91.90 (0.27%) | $92.03 | $91.58 | 55.92 K | $889.33 M |
| 10/12/2026 | $91.75 | $91.40 (-0.38%) | $91.75 | $91.35 | 53.60 K | $884.49 M |
| 10/09/2026 | $92.58 | $92.63 (0.05%) | $92.91 | $92.20 | 83.69 K | $896.39 M |
| 10/08/2026 | $92.17 | $92.12 (-0.05%) | $92.49 | $91.76 | 112.45 K | $891.46 M |
| 10/07/2026 | $93.15 | $93.13 (-0.02%) | $93.38 | $92.81 | 119.00 K | $901.23 M |
| 10/06/2026 | $94.84 | $94.60 (-0.25%) | $95.08 | $94.53 | 99.20 K | $915.46 M |
| 10/05/2026 | $94.58 | $94.71 (0.14%) | $94.98 | $93.27 | 104.93 K | $916.52 M |
| 10/02/2026 | $94.56 | $94.84 (0.3%) | $95.02 | $94.07 | 887.70 K | $917.78 M |
| 10/01/2026 | $93.41 | $93.28 (-0.14%) | $93.55 | $92.61 | 182.73 K | $902.68 M |
| 09/30/2026 | $94.55 | $93.69 (-0.91%) | $94.92 | $93.67 | 335.32 K | $906.65 M |
| 09/29/2026 | $93.82 | $93.79 (-0.03%) | $94.04 | $93.33 | 99.98 K | $907.62 M |
| 09/28/2026 | $94.59 | $94.25 (-0.36%) | $94.65 | $93.76 | 87.65 K | $912.07 M |
| 09/25/2026 | $95.07 | $94.98 (-0.09%) | $95.18 | $94.34 | 197.30 K | $919.14 M |
| 09/24/2026 | $94.30 | $94.20 (-0.11%) | $94.63 | $93.58 | 74.96 K | $911.59 M |
| 09/23/2026 | $96.34 | $95.35 (-1.03%) | $96.34 | $94.88 | 87.75 K | $922.72 M |
| 09/22/2026 | $96.64 | $97.50 (0.89%) | $97.53 | $96.52 | 101.00 K | $943.52 M |
| 09/21/2026 | $95.86 | $96.38 (0.54%) | $96.51 | $95.74 | 97.18 K | $932.68 M |
| 09/18/2026 | $95.40 | $95.14 (-0.27%) | $95.40 | $94.53 | 41.70 K | $920.68 M |
| 09/17/2026 | $96.34 | $96.26 (-0.08%) | $96.48 | $96.10 | 60.60 K | $931.52 M |
| 09/16/2026 | $95.47 | $94.73 (-0.78%) | $96.14 | $94.21 | 100.46 K | $916.72 M |
| 09/15/2026 | $95.29 | $95.11 (-0.19%) | $95.29 | $94.58 | 53.27 K | $920.39 M |
| 09/14/2026 | $95.76 | $95.59 (-0.18%) | $96.21 | $95.21 | 58.93 K | $925.04 M |
| 09/11/2026 | $97.85 | $97.39 (-0.47%) | $97.85 | $97.17 | 67.25 K | $942.46 M |
| 09/10/2026 | $96.67 | $95.97 (-0.72%) | $96.81 | $95.82 | 113.20 K | $928.72 M |
| 09/09/2026 | $98.10 | $97.98 (-0.12%) | $98.63 | $97.73 | 243.72 K | $948.17 M |
| 09/08/2026 | $98.37 | $97.92 (-0.46%) | $98.37 | $97.64 | 62.78 K | $947.59 M |
| 09/04/2026 | $97.19 | $97.98 (0.81%) | $98.00 | $97.19 | 124.29 K | $948.17 M |
| 09/03/2026 | $96.85 | $97.36 (0.53%) | $97.57 | $96.33 | 177.98 K | $942.17 M |
| 09/02/2026 | $95.44 | $95.74 (0.31%) | $95.81 | $95.20 | 79.20 K | $926.49 M |
| 09/01/2026 | $95.89 | $95.30 (-0.62%) | $96.18 | $94.88 | 94.90 K | $922.23 M |
| 08/31/2026 | $96.62 | $96.38 (-0.25%) | $96.73 | $95.98 | 47.82 K | $932.68 M |
| 08/28/2026 | $97.00 | $96.23 (-0.79%) | $97.46 | $95.98 | 61.00 K | $931.23 M |
| 08/27/2026 | $96.43 | $96.67 (0.25%) | $97.05 | $96.03 | 122.02 K | $935.49 M |
| 08/26/2026 | $96.14 | $96.03 (-0.11%) | $96.29 | $95.78 | 84.13 K | $929.30 M |
| 08/25/2026 | $95.97 | $96.30 (0.34%) | $96.54 | $95.68 | 59.23 K | $931.91 M |
| 08/24/2026 | $94.97 | $94.89 (-0.08%) | $95.20 | $94.49 | 231.10 K | $918.26 M |
| 08/21/2026 | $95.52 | $95.24 (-0.29%) | $95.53 | $95.08 | 406.50 K | $921.65 M |
| 08/20/2026 | $94.42 | $94.57 (0.16%) | $95.02 | $94.07 | 58.00 K | $915.17 M |
| 08/19/2026 | $95.12 | $94.83 (-0.3%) | $95.50 | $94.45 | 88.10 K | $917.68 M |
| 08/18/2026 | $95.13 | $93.84 (-1.36%) | $95.13 | $93.81 | 64.50 K | $908.10 M |
| 08/17/2026 | $96.12 | $96.14 (0.02%) | $96.76 | $96.03 | 66.36 K | $930.36 M |
| 08/14/2026 | $95.57 | $95.53 (-0.04%) | $96.07 | $95.31 | 45.60 K | $924.46 M |
| 08/13/2026 | $94.79 | $95.13 (0.36%) | $95.25 | $94.79 | 96.70 K | $920.59 M |
| 08/12/2026 | $95.03 | $94.89 (-0.15%) | $95.35 | $94.69 | 84.98 K | $918.26 M |
| 08/11/2026 | $93.43 | $93.37 (-0.06%) | $93.78 | $93.16 | 58.01 K | $903.56 M |
| 08/10/2026 | $93.28 | $93.23 (-0.05%) | $93.62 | $93.10 | 63.30 K | $902.20 M |
| 08/07/2026 | $93.72 | $93.97 (0.27%) | $94.00 | $93.25 | 78.90 K | $909.36 M |
| 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 |
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.
