5 DAY PERFORMANCE
-2.99%
1 MONTH PERFORMANCE
-4.76%
3 MONTH PERFORMANCE
+3.11%
6 MONTH PERFORMANCE
+14.06%
YEAR-TO-DATE PERFORMANCE
+14.10%
1 YEAR PERFORMANCE
+34.22%
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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $68.03 | $68.03 (0%) | $68.03 | $68.03 | 100 | $9.24 M |
| 06/18/2026 | $68.81 | $68.65 (-0.23%) | $68.81 | $68.38 | 2.74 K | $9.33 M |
| 06/17/2026 | $68.53 | $68.53 (0%) | $68.53 | $68.53 | 100 | $9.31 M |
| 06/16/2026 | $69.47 | $69.15 (-0.46%) | $69.47 | $69.15 | 324 | $9.39 M |
| 06/15/2026 | $69.86 | $70.00 (0.2%) | $70.00 | $69.75 | 600 | $9.51 M |
| 06/12/2026 | $69.16 | $69.16 (0%) | $69.16 | $69.16 | 100 | $9.40 M |
| 06/11/2026 | $67.79 | $69.28 (2.2%) | $69.28 | $67.25 | 1.01 K | $9.41 M |
| 06/10/2026 | $66.39 | $66.05 (-0.51%) | $66.39 | $66.05 | 500 | $8.97 M |
| 06/09/2026 | $66.31 | $66.24 (-0.11%) | $66.35 | $65.98 | 1.90 K | $9.00 M |
| 06/08/2026 | $67.00 | $66.58 (-0.63%) | $67.00 | $66.58 | 700 | $9.04 M |
| 06/05/2026 | $65.76 | $65.76 (0%) | $65.76 | $65.76 | 205 | $8.93 M |
| 06/04/2026 | $68.68 | $68.68 (0%) | $68.68 | $68.68 | 100 | $9.33 M |
| 06/03/2026 | $67.93 | $67.91 (-0.03%) | $67.93 | $67.91 | 334 | $9.23 M |
| 06/02/2026 | $68.05 | $68.70 (0.96%) | $68.83 | $68.05 | 1.34 K | $9.33 M |
| 06/01/2026 | $68.69 | $69.17 (0.7%) | $69.17 | $68.47 | 5.10 K | $9.40 M |
| 05/29/2026 | $69.46 | $69.61 (0.22%) | $69.61 | $69.07 | 1.30 K | $9.46 M |
| 05/28/2026 | $70.43 | $70.30 (-0.18%) | $70.43 | $70.01 | 1.70 K | $9.55 M |
| 05/27/2026 | $69.39 | $69.78 (0.56%) | $69.78 | $69.38 | 5.64 K | $9.48 M |
| 05/26/2026 | $70.98 | $71.73 (1.06%) | $71.73 | $70.98 | 2.85 K | $9.74 M |
| 05/22/2026 | $69.93 | $69.93 (0%) | $69.93 | $69.93 | 534 | $9.50 M |
| 05/21/2026 | $69.99 | $69.99 (0%) | $69.99 | $69.99 | 604 | $9.51 M |
| 05/20/2026 | $69.77 | $69.77 (0%) | $69.77 | $69.77 | 216 | $9.48 M |
| 05/19/2026 | $69.12 | $69.34 (0.32%) | $69.73 | $68.93 | 1.23 K | $9.42 M |
| 05/18/2026 | $70.28 | $70.28 (0%) | $70.28 | $70.28 | 215 | $9.55 M |
| 05/15/2026 | $70.68 | $70.68 (0%) | $70.68 | $70.68 | 200 | $9.60 M |
| 05/14/2026 | $72.07 | $71.88 (-0.26%) | $72.07 | $71.73 | 1.30 K | $9.76 M |
| 05/13/2026 | $71.12 | $71.48 (0.51%) | $71.48 | $71.12 | 400 | $9.71 M |
| 05/12/2026 | $70.53 | $70.65 (0.17%) | $70.65 | $70.53 | 200 | $9.60 M |
| 05/11/2026 | $72.53 | $72.19 (-0.47%) | $72.53 | $71.96 | 8.20 K | $9.81 M |
| 05/08/2026 | $72.40 | $72.63 (0.32%) | $72.63 | $72.40 | 622 | $9.87 M |
| 05/07/2026 | $72.09 | $71.20 (-1.23%) | $72.09 | $70.92 | 1.34 K | $9.67 M |
| 05/06/2026 | $72.03 | $72.03 (0%) | $72.03 | $72.03 | 122 | $9.79 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 |
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.
