5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
+2.04%
3 MONTH PERFORMANCE
+0.63%
6 MONTH PERFORMANCE
+20.48%
YEAR-TO-DATE PERFORMANCE
+14.10%
1 YEAR PERFORMANCE
+48.43%
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $72.03 | $72.03 (0%) | $72.04 | $72.03 | 116 | $9.69 M |
| 05/05/2026 | $71.08 | $70.94 (-0.2%) | $71.08 | $70.87 | 925 | $9.64 M |
| 05/04/2026 | $70.15 | $69.64 (-0.73%) | $70.15 | $69.33 | 4.30 K | $9.46 M |
| 05/01/2026 | $70.64 | $70.04 (-0.85%) | $70.64 | $69.94 | 1.64 K | $9.51 M |
| 04/30/2026 | $69.66 | $70.43 (1.11%) | $70.43 | $69.27 | 3.50 K | $9.57 M |
| 04/29/2026 | $68.63 | $68.81 (0.26%) | $68.97 | $68.29 | 10.74 K | $9.35 M |
| 04/28/2026 | $69.00 | $69.06 (0.09%) | $69.34 | $69.00 | 2.65 K | $9.38 M |
| 04/27/2026 | $68.80 | $68.77 (-0.04%) | $68.94 | $68.70 | 2.90 K | $9.34 M |
| 04/24/2026 | $68.56 | $68.81 (0.36%) | $68.81 | $68.20 | 2.30 K | $9.35 M |
| 04/23/2026 | $68.44 | $68.03 (-0.6%) | $68.51 | $67.82 | 2.02 K | $9.24 M |
| 04/22/2026 | $68.91 | $68.93 (0.03%) | $69.07 | $68.91 | 825 | $9.36 M |
| 04/21/2026 | $68.11 | $68.11 (0%) | $68.11 | $68.11 | 200 | $9.25 M |
| 04/20/2026 | $69.69 | $69.43 (-0.37%) | $69.69 | $69.43 | 1.11 K | $9.43 M |
| 04/17/2026 | $70.86 | $70.46 (-0.56%) | $70.86 | $70.46 | 425 | $9.57 M |
| 04/16/2026 | $69.08 | $69.19 (0.16%) | $69.38 | $69.08 | 3.51 K | $9.40 M |
| 04/15/2026 | $69.13 | $69.14 (0.01%) | $69.23 | $68.72 | 1.93 K | $9.39 M |
| 04/14/2026 | $69.33 | $69.53 (0.29%) | $69.53 | $69.24 | 900 | $9.45 M |
| 04/13/2026 | $68.32 | $68.60 (0.41%) | $68.60 | $68.32 | 1.31 K | $9.32 M |
| 04/10/2026 | $67.74 | $67.99 (0.37%) | $67.99 | $67.74 | 300 | $9.24 M |
| 04/09/2026 | $68.01 | $68.04 (0.04%) | $68.10 | $68.01 | 500 | $9.24 M |
| 04/08/2026 | $67.66 | $67.89 (0.34%) | $68.11 | $67.66 | 1.40 K | $9.22 M |
| 04/07/2026 | $65.27 | $65.22 (-0.08%) | $65.27 | $64.27 | 739 | $8.86 M |
| 04/06/2026 | $65.52 | $65.27 (-0.38%) | $65.52 | $65.27 | 300 | $8.87 M |
| 04/02/2026 | $64.58 | $64.90 (0.5%) | $64.90 | $64.57 | 1.60 K | $8.82 M |
| 04/01/2026 | $65.50 | $65.74 (0.37%) | $65.74 | $65.50 | 1.10 K | $8.93 M |
| 03/31/2026 | $63.29 | $64.66 (2.16%) | $64.66 | $63.29 | 500 | $8.78 M |
| 03/30/2026 | $62.87 | $62.75 (-0.19%) | $63.29 | $62.34 | 3.05 K | $8.52 M |
| 03/27/2026 | $63.26 | $63.20 (-0.09%) | $63.28 | $62.90 | 944 | $8.59 M |
| 03/26/2026 | $63.68 | $63.68 (0%) | $63.68 | $63.68 | 1.04 K | $8.65 M |
| 03/25/2026 | $65.30 | $65.30 (0%) | $65.74 | $65.19 | 1.70 K | $8.87 M |
| 03/24/2026 | $64.56 | $64.33 (-0.36%) | $64.56 | $64.33 | 2.35 K | $8.74 M |
| 03/23/2026 | $64.80 | $64.59 (-0.32%) | $64.80 | $64.19 | 5.56 K | $8.77 M |
| 03/20/2026 | $64.13 | $63.35 (-1.22%) | $64.13 | $63.35 | 2.70 K | $8.61 M |
| 03/19/2026 | $64.44 | $65.11 (1.04%) | $65.44 | $64.29 | 6.80 K | $8.85 M |
| 03/18/2026 | $65.96 | $65.33 (-0.96%) | $65.96 | $64.87 | 6.73 K | $8.87 M |
| 03/17/2026 | $66.03 | $65.84 (-0.29%) | $66.03 | $65.79 | 1.53 K | $8.94 M |
| 03/16/2026 | $65.40 | $65.76 (0.55%) | $65.76 | $64.99 | 11.20 K | $8.93 M |
| 03/13/2026 | $65.25 | $64.51 (-1.13%) | $65.62 | $64.51 | 18.71 K | $8.76 M |
| 03/12/2026 | $65.50 | $65.15 (-0.53%) | $65.50 | $65.15 | 2.30 K | $8.85 M |
| 03/11/2026 | $66.76 | $66.96 (0.3%) | $67.24 | $66.53 | 5.12 K | $9.10 M |
| 03/10/2026 | $67.29 | $66.76 (-0.79%) | $67.87 | $66.76 | 6.22 K | $9.07 M |
| 03/09/2026 | $65.26 | $66.60 (2.05%) | $66.60 | $65.00 | 4.34 K | $9.05 M |
| 03/06/2026 | $65.40 | $66.45 (1.61%) | $66.77 | $65.40 | 1.95 K | $9.03 M |
| 03/05/2026 | $67.09 | $66.71 (-0.57%) | $67.31 | $66.42 | 2.71 K | $9.06 M |
| 03/04/2026 | $67.73 | $68.13 (0.59%) | $68.54 | $66.95 | 9.50 K | $9.26 M |
| 03/03/2026 | $66.82 | $68.13 (1.96%) | $68.28 | $66.56 | 6.50 K | $9.26 M |
| 03/02/2026 | $70.79 | $71.08 (0.41%) | $71.42 | $70.25 | 11.00 K | $9.66 M |
| 02/27/2026 | $71.82 | $71.72 (-0.14%) | $72.01 | $71.72 | 2.13 K | $9.74 M |
| 02/26/2026 | $71.82 | $71.54 (-0.39%) | $72.22 | $70.92 | 9.54 K | $9.69 M |
| 02/25/2026 | $72.07 | $71.97 (-0.14%) | $72.53 | $71.72 | 3.80 K | $9.74 M |
| 02/24/2026 | $70.90 | $71.23 (0.47%) | $71.81 | $70.64 | 10.82 K | $9.66 M |
| 02/23/2026 | $70.98 | $70.81 (-0.24%) | $70.98 | $70.70 | 5.61 K | $9.60 M |
| 02/20/2026 | $70.99 | $71.12 (0.18%) | $71.16 | $70.62 | 4.13 K | $9.84 M |
| 02/19/2026 | $69.93 | $70.11 (0.26%) | $70.16 | $69.85 | 4.75 K | $9.70 M |
| 02/18/2026 | $69.80 | $69.68 (-0.17%) | $70.28 | $69.26 | 8.90 K | $9.64 M |
| 02/17/2026 | $69.14 | $69.44 (0.43%) | $69.53 | $68.63 | 8.64 K | $9.82 M |
| 02/13/2026 | $68.97 | $69.65 (0.99%) | $69.82 | $68.87 | 13.30 K | $9.85 M |
| 02/12/2026 | $69.97 | $69.19 (-1.11%) | $70.11 | $69.00 | 11.60 K | $9.79 M |
| 02/11/2026 | $68.97 | $69.12 (0.22%) | $69.35 | $68.76 | 10.81 K | $9.78 M |
| 02/10/2026 | $68.58 | $68.33 (-0.36%) | $68.58 | $68.33 | 2.00 K | $9.66 M |
| 02/09/2026 | $67.25 | $67.65 (0.59%) | $67.89 | $67.25 | 17.60 K | $9.61 M |
| 02/06/2026 | $65.09 | $66.18 (1.67%) | $66.18 | $65.09 | 651 | $9.77 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.
