5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-7.47%
3 MONTH PERFORMANCE
-1.81%
6 MONTH PERFORMANCE
-6.12%
YEAR-TO-DATE PERFORMANCE
+14.10%
1 YEAR PERFORMANCE
+20.19%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $65.90 | $65.43 (-0.71%) | $65.90 | $65.43 | 454 | $9.81 M |
| 11/04/2026 | $67.41 | $67.75 (0.5%) | $67.75 | $67.41 | 212 | $10.16 M |
| 11/03/2026 | $67.04 | $66.94 (-0.15%) | $67.17 | $66.94 | 1.50 K | $10.04 M |
| 11/02/2026 | $67.58 | $66.99 (-0.87%) | $67.58 | $66.98 | 25.30 K | $10.05 M |
| 10/30/2026 | $67.02 | $67.02 (0%) | $67.02 | $67.02 | 700 | $10.05 M |
| 10/29/2026 | $67.99 | $67.99 (0%) | $67.99 | $67.99 | 118 | $10.20 M |
| 10/28/2026 | $68.04 | $68.04 (0%) | $68.04 | $68.04 | 200 | $10.21 M |
| 10/27/2026 | $68.33 | $68.33 (0%) | $68.33 | $68.33 | 201 | $10.25 M |
| 10/26/2026 | $67.78 | $67.64 (-0.21%) | $67.84 | $67.64 | 1.00 K | $10.15 M |
| 10/23/2026 | $67.54 | $67.47 (-0.1%) | $67.57 | $67.40 | 4.61 K | $10.12 M |
| 10/22/2026 | $67.54 | $67.58 (0.06%) | $67.58 | $67.54 | 600 | $10.14 M |
| 10/21/2026 | $68.67 | $68.87 (0.29%) | $68.92 | $68.67 | 1.40 K | $10.33 M |
| 10/20/2026 | $68.75 | $68.85 (0.15%) | $69.20 | $68.75 | 4.42 K | $10.33 M |
| 10/19/2026 | $69.62 | $69.27 (-0.5%) | $69.63 | $69.27 | 1.40 K | $10.39 M |
| 10/16/2026 | $69.42 | $69.22 (-0.29%) | $69.42 | $69.19 | 649 | $10.38 M |
| 10/15/2026 | $69.37 | $69.17 (-0.29%) | $69.37 | $69.17 | 443 | $10.38 M |
| 10/14/2026 | $69.44 | $69.44 (0%) | $69.44 | $69.44 | 200 | $10.42 M |
| 10/13/2026 | $70.27 | $70.42 (0.21%) | $70.42 | $70.27 | 800 | $10.56 M |
| 10/12/2026 | $70.04 | $70.04 (0%) | $70.04 | $70.04 | 109 | $10.51 M |
| 10/09/2026 | $70.71 | $70.71 (0%) | $70.71 | $70.71 | 400 | $9.61 M |
| 10/08/2026 | $70.24 | $70.27 (0.04%) | $70.32 | $70.24 | 400 | $9.55 M |
| 10/07/2026 | $71.37 | $71.21 (-0.22%) | $71.37 | $71.21 | 600 | $9.67 M |
| 10/06/2026 | $72.30 | $72.19 (-0.15%) | $72.43 | $71.76 | 2.91 K | $9.81 M |
| 10/05/2026 | $71.73 | $71.98 (0.35%) | $71.98 | $71.73 | 443 | $9.78 M |
| 10/02/2026 | $71.51 | $71.90 (0.55%) | $71.90 | $71.44 | 2.00 K | $9.77 M |
| 10/01/2026 | $70.60 | $70.86 (0.37%) | $70.86 | $70.60 | 200 | $9.63 M |
| 09/30/2026 | $71.51 | $70.83 (-0.95%) | $71.51 | $70.83 | 700 | $9.62 M |
| 09/29/2026 | $70.93 | $70.93 (0%) | $70.93 | $70.93 | 205 | $9.64 M |
| 09/28/2026 | $71.13 | $71.13 (0%) | $71.13 | $71.13 | 119 | $9.66 M |
| 09/25/2026 | $70.59 | $71.06 (0.67%) | $71.06 | $70.59 | 1.13 K | $9.65 M |
| 09/24/2026 | $69.57 | $69.97 (0.57%) | $70.18 | $69.57 | 835 | $9.51 M |
| 09/23/2026 | $70.83 | $70.83 (0%) | $70.83 | $70.83 | 100 | $9.62 M |
| 09/22/2026 | $71.85 | $72.19 (0.47%) | $72.19 | $71.57 | 1.13 K | $9.81 M |
| 09/21/2026 | $71.60 | $71.60 (0%) | $71.60 | $71.60 | 209 | $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 |
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.
