5 DAY PERFORMANCE
+3.51%
1 MONTH PERFORMANCE
+2.56%
3 MONTH PERFORMANCE
-6.46%
6 MONTH PERFORMANCE
+0.63%
YEAR-TO-DATE PERFORMANCE
+14.10%
1 YEAR PERFORMANCE
+25.80%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $68.66 | $68.73 (0.1%) | $68.73 | $68.06 | 111 | $9.25 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 |
| 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 |
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.
