5 DAY PERFORMANCE
-4.99%
1 MONTH PERFORMANCE
-4.67%
3 MONTH PERFORMANCE
-2.99%
6 MONTH PERFORMANCE
+5.13%
YEAR-TO-DATE PERFORMANCE
+14.10%
1 YEAR PERFORMANCE
+18.67%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $71.36 | $71.60 (0.34%) | $71.60 | $71.36 | 202 | $9.73 M |
| 09/18/2026 | $70.86 | $70.86 (0%) | $70.86 | $70.86 | 100 | $9.63 M |
| 09/17/2026 | $71.23 | $71.44 (0.29%) | $71.44 | $71.23 | 232 | $9.70 M |
| 09/16/2026 | $71.00 | $70.10 (-1.27%) | $71.35 | $70.10 | 3.60 K | $9.52 M |
| 09/15/2026 | $70.31 | $70.31 (0%) | $70.31 | $70.31 | 100 | $9.55 M |
| 09/14/2026 | $70.66 | $70.48 (-0.25%) | $70.66 | $70.48 | 500 | $9.57 M |
| 09/11/2026 | $71.74 | $71.47 (-0.38%) | $71.74 | $71.30 | 1.75 K | $9.71 M |
| 09/10/2026 | $70.48 | $70.44 (-0.06%) | $70.48 | $70.42 | 8.90 K | $9.57 M |
| 09/09/2026 | $71.11 | $70.84 (-0.38%) | $71.50 | $70.84 | 880 | $9.62 M |
| 09/08/2026 | $71.33 | $70.99 (-0.48%) | $71.33 | $70.99 | 747 | $9.64 M |
| 09/04/2026 | $71.50 | $71.64 (0.2%) | $71.64 | $71.50 | 300 | $9.73 M |
| 09/03/2026 | $71.14 | $71.16 (0.03%) | $71.40 | $71.14 | 1.31 K | $9.67 M |
| 09/02/2026 | $70.15 | $70.27 (0.17%) | $70.37 | $70.15 | 600 | $9.55 M |
| 09/01/2026 | $69.84 | $69.84 (0%) | $69.84 | $69.84 | 100 | $9.49 M |
| 08/31/2026 | $70.86 | $70.86 (0%) | $70.86 | $70.86 | 100 | $9.63 M |
| 08/28/2026 | $70.71 | $70.79 (0.11%) | $71.00 | $70.71 | 527 | $9.62 M |
| 08/27/2026 | $70.85 | $71.02 (0.24%) | $71.08 | $70.85 | 300 | $9.65 M |
| 08/26/2026 | $70.77 | $70.63 (-0.2%) | $70.82 | $70.43 | 2.10 K | $9.59 M |
| 08/25/2026 | $70.72 | $70.72 (0%) | $70.72 | $70.72 | 100 | $9.61 M |
| 08/24/2026 | $69.65 | $69.58 (-0.1%) | $69.65 | $69.58 | 300 | $9.45 M |
| 08/21/2026 | $69.82 | $69.86 (0.06%) | $69.86 | $69.82 | 300 | $9.49 M |
| 08/20/2026 | $69.54 | $69.75 (0.3%) | $69.75 | $69.47 | 900 | $9.48 M |
| 08/19/2026 | $70.30 | $70.10 (-0.28%) | $70.30 | $69.86 | 1.04 K | $9.52 M |
| 08/18/2026 | $69.78 | $69.58 (-0.29%) | $69.78 | $69.58 | 500 | $9.45 M |
| 08/17/2026 | $71.66 | $71.40 (-0.36%) | $71.66 | $71.40 | 1.72 K | $9.70 M |
| 08/14/2026 | $71.00 | $70.83 (-0.24%) | $71.06 | $70.83 | 633 | $9.62 M |
| 08/13/2026 | $70.04 | $70.51 (0.67%) | $70.63 | $70.04 | 700 | $9.58 M |
| 08/12/2026 | $69.97 | $69.80 (-0.24%) | $70.01 | $69.77 | 1.10 K | $9.48 M |
| 08/11/2026 | $69.06 | $69.24 (0.26%) | $69.24 | $69.06 | 722 | $9.41 M |
| 08/10/2026 | $68.67 | $68.71 (0.06%) | $68.71 | $68.67 | 1.72 K | $9.33 M |
| 08/07/2026 | $68.07 | $68.25 (0.26%) | $68.25 | $68.07 | 1.23 K | $9.27 M |
| 08/06/2026 | $68.21 | $68.17 (-0.06%) | $68.21 | $68.07 | 546 | $9.26 M |
| 08/05/2026 | $67.83 | $67.83 (0%) | $67.83 | $67.83 | 120 | $9.21 M |
| 08/04/2026 | $66.64 | $67.33 (1.04%) | $67.61 | $66.64 | 2.63 K | $9.15 M |
| 08/03/2026 | $65.35 | $65.35 (0%) | $65.35 | $65.35 | 100 | $8.88 M |
| 07/31/2026 | $64.26 | $64.34 (0.12%) | $64.34 | $64.26 | 402 | $8.74 M |
| 07/30/2026 | $64.41 | $64.68 (0.42%) | $64.68 | $64.37 | 900 | $8.79 M |
| 07/29/2026 | $62.07 | $62.39 (0.52%) | $62.91 | $62.07 | 700 | $8.48 M |
| 07/28/2026 | $63.46 | $63.65 (0.3%) | $63.65 | $63.43 | 9.90 K | $8.65 M |
| 07/27/2026 | $65.21 | $64.81 (-0.61%) | $65.21 | $64.81 | 833 | $8.80 M |
| 07/24/2026 | $64.82 | $64.72 (-0.15%) | $64.82 | $64.72 | 300 | $8.79 M |
| 07/23/2026 | $64.75 | $65.02 (0.42%) | $65.02 | $64.75 | 419 | $8.83 M |
| 07/22/2026 | $64.85 | $65.03 (0.28%) | $65.03 | $64.83 | 904 | $8.83 M |
| 07/21/2026 | $65.42 | $65.42 (0%) | $65.42 | $65.42 | 100 | $8.89 M |
| 07/20/2026 | $64.00 | $64.00 (0%) | $64.00 | $64.00 | 200 | $8.69 M |
| 07/17/2026 | $64.41 | $64.41 (0%) | $64.41 | $64.41 | 122 | $8.75 M |
| 07/16/2026 | $65.16 | $65.16 (0%) | $65.16 | $65.16 | 231 | $8.85 M |
| 07/15/2026 | $65.81 | $65.81 (0%) | $65.81 | $65.81 | 100 | $8.94 M |
| 07/14/2026 | $65.88 | $65.88 (0%) | $65.88 | $65.88 | 100 | $8.95 M |
| 07/13/2026 | $65.01 | $65.01 (0%) | $65.01 | $65.01 | 200 | $8.83 M |
| 07/10/2026 | $65.84 | $66.00 (0.24%) | $66.00 | $65.84 | 200 | $8.97 M |
| 07/09/2026 | $64.83 | $64.83 (0%) | $64.83 | $64.83 | 331 | $8.81 M |
| 07/08/2026 | $64.81 | $64.96 (0.23%) | $64.96 | $64.81 | 600 | $8.82 M |
| 07/07/2026 | $65.26 | $64.94 (-0.49%) | $65.31 | $64.94 | 1.70 K | $8.82 M |
| 07/06/2026 | $66.05 | $66.18 (0.2%) | $66.18 | $66.05 | 308 | $8.99 M |
| 07/02/2026 | $66.10 | $65.30 (-1.21%) | $66.10 | $65.30 | 900 | $8.87 M |
| 07/01/2026 | $65.32 | $65.16 (-0.24%) | $65.32 | $65.16 | 1.62 K | $8.85 M |
| 06/30/2026 | $65.32 | $65.55 (0.35%) | $65.55 | $65.32 | 900 | $8.90 M |
| 06/29/2026 | $65.20 | $65.37 (0.26%) | $65.37 | $65.20 | 1.40 K | $8.88 M |
| 06/26/2026 | $64.89 | $64.69 (-0.31%) | $64.89 | $64.47 | 800 | $8.79 M |
| 06/25/2026 | $64.51 | $64.52 (0.02%) | $64.52 | $64.24 | 724 | $8.76 M |
| 06/24/2026 | $65.11 | $65.28 (0.26%) | $65.28 | $65.07 | 900 | $8.87 M |
| 06/23/2026 | $65.38 | $65.47 (0.14%) | $65.61 | $65.36 | 1.11 K | $8.89 M |
| 06/22/2026 | $68.03 | $68.03 (0%) | $68.03 | $68.03 | 100 | $9.24 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.
