5 DAY PERFORMANCE
-9.75%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
+10.76%
YEAR-TO-DATE PERFORMANCE
+9.95%
1 YEAR PERFORMANCE
+29.50%
First Trust Emerging Markets AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.58 | $33.64 (0.18%) | $33.64 | $33.37 | 203.04 K | $631.95 M |
| 05/05/2026 | $33.35 | $33.51 (0.48%) | $33.61 | $33.29 | 122.54 K | $630.44 M |
| 05/04/2026 | $33.16 | $33.12 (-0.12%) | $33.40 | $33.00 | 100.40 K | $623.10 M |
| 05/01/2026 | $33.32 | $33.32 (0%) | $33.63 | $33.31 | 118.12 K | $626.87 M |
| 04/30/2026 | $32.96 | $33.38 (1.27%) | $33.41 | $32.81 | 121.40 K | $628.76 M |
| 04/29/2026 | $32.65 | $32.49 (-0.49%) | $32.66 | $32.43 | 106.63 K | $612.00 M |
| 04/28/2026 | $32.43 | $32.57 (0.43%) | $32.61 | $32.39 | 115.63 K | $613.51 M |
| 04/27/2026 | $32.70 | $32.61 (-0.28%) | $32.71 | $32.56 | 99.72 K | $614.26 M |
| 04/24/2026 | $32.73 | $32.88 (0.46%) | $32.91 | $32.62 | 80.83 K | $620.49 M |
| 04/23/2026 | $32.57 | $32.41 (-0.49%) | $32.68 | $32.12 | 100.01 K | $611.62 M |
| 04/22/2026 | $32.88 | $32.92 (0.12%) | $32.98 | $32.80 | 81.31 K | $622.96 M |
| 04/21/2026 | $32.83 | $32.46 (-1.13%) | $32.91 | $32.38 | 201.50 K | $614.25 M |
| 04/20/2026 | $32.79 | $32.90 (0.34%) | $32.93 | $32.73 | 96.25 K | $622.58 M |
| 04/17/2026 | $32.90 | $32.96 (0.18%) | $33.07 | $32.82 | 175.70 K | $628.35 M |
| 04/16/2026 | $32.41 | $32.47 (0.19%) | $32.59 | $32.32 | 225.36 K | $619.01 M |
| 04/15/2026 | $32.43 | $32.43 (0%) | $32.45 | $32.22 | 229.48 K | $618.25 M |
| 04/14/2026 | $32.30 | $32.39 (0.28%) | $32.44 | $32.21 | 303.52 K | $617.49 M |
| 04/13/2026 | $31.78 | $32.24 (1.45%) | $32.30 | $31.77 | 184.43 K | $614.63 M |
| 04/10/2026 | $32.03 | $32.12 (0.28%) | $32.15 | $31.91 | 247.10 K | $621.97 M |
| 04/09/2026 | $31.61 | $31.87 (0.82%) | $31.96 | $31.52 | 130.70 K | $617.13 M |
| 04/08/2026 | $31.64 | $31.62 (-0.06%) | $31.75 | $31.43 | 150.60 K | $612.29 M |
| 04/07/2026 | $30.12 | $30.25 (0.43%) | $30.59 | $29.67 | 188.33 K | $585.76 M |
| 04/06/2026 | $30.15 | $30.33 (0.6%) | $30.39 | $30.13 | 162.31 K | $520.18 M |
| 04/02/2026 | $29.79 | $30.25 (1.54%) | $30.50 | $29.75 | 120.90 K | $518.81 M |
| 04/01/2026 | $30.21 | $30.30 (0.3%) | $30.49 | $30.15 | 278.81 K | $519.67 M |
| 03/31/2026 | $29.28 | $29.95 (2.29%) | $30.03 | $29.28 | 176.46 K | $513.66 M |
| 03/30/2026 | $29.72 | $29.54 (-0.61%) | $29.85 | $29.40 | 1.15 M | $506.63 M |
| 03/27/2026 | $29.21 | $29.19 (-0.07%) | $29.46 | $29.12 | 78.90 K | $500.63 M |
| 03/26/2026 | $29.46 | $29.18 (-0.95%) | $29.64 | $29.17 | 124.22 K | $500.46 M |
| 03/25/2026 | $30.05 | $30.08 (0.1%) | $30.19 | $29.88 | 66.00 K | $515.89 M |
| 03/24/2026 | $28.97 | $29.32 (1.21%) | $29.45 | $28.95 | 82.50 K | $502.86 M |
| 03/23/2026 | $29.19 | $29.43 (0.82%) | $29.62 | $29.07 | 241.20 K | $504.74 M |
| 03/20/2026 | $29.36 | $28.75 (-2.08%) | $29.36 | $28.68 | 187.90 K | $493.08 M |
| 03/19/2026 | $29.29 | $29.77 (1.64%) | $29.90 | $29.18 | 175.85 K | $510.58 M |
| 03/18/2026 | $29.94 | $29.66 (-0.94%) | $30.07 | $29.64 | 82.41 K | $508.69 M |
| 03/17/2026 | $30.14 | $30.00 (-0.46%) | $30.17 | $29.92 | 44.60 K | $514.52 M |
| 03/16/2026 | $29.82 | $29.87 (0.17%) | $30.02 | $29.69 | 101.50 K | $512.29 M |
| 03/13/2026 | $30.06 | $29.55 (-1.7%) | $30.23 | $29.50 | 74.82 K | $506.80 M |
| 03/12/2026 | $30.34 | $29.91 (-1.42%) | $30.34 | $29.77 | 146.08 K | $512.98 M |
| 03/11/2026 | $30.38 | $30.36 (-0.07%) | $30.47 | $30.18 | 102.90 K | $520.69 M |
| 03/10/2026 | $30.21 | $30.16 (-0.17%) | $30.63 | $30.01 | 102.87 K | $517.26 M |
| 03/09/2026 | $29.49 | $30.07 (1.97%) | $30.17 | $29.26 | 116.14 K | $515.72 M |
| 03/06/2026 | $29.37 | $29.60 (0.78%) | $29.80 | $29.31 | 227.60 K | $507.66 M |
| 03/05/2026 | $29.82 | $29.75 (-0.23%) | $29.99 | $29.48 | 158.20 K | $510.23 M |
| 03/04/2026 | $30.01 | $30.22 (0.7%) | $30.28 | $29.84 | 77.33 K | $518.29 M |
| 03/03/2026 | $29.79 | $29.93 (0.47%) | $30.09 | $29.28 | 93.00 K | $513.32 M |
| 03/02/2026 | $31.05 | $31.32 (0.87%) | $31.45 | $31.05 | 93.51 K | $537.16 M |
| 02/27/2026 | $31.20 | $31.36 (0.51%) | $31.37 | $31.18 | 156.10 K | $536.30 M |
| 02/26/2026 | $31.24 | $31.18 (-0.19%) | $31.27 | $30.94 | 139.91 K | $533.22 M |
| 02/25/2026 | $31.55 | $31.70 (0.48%) | $31.72 | $31.36 | 366.04 K | $545.07 M |
| 02/24/2026 | $30.98 | $31.29 (1%) | $31.29 | $30.96 | 80.73 K | $538.02 M |
| 02/23/2026 | $31.01 | $30.89 (-0.39%) | $31.13 | $30.86 | 65.53 K | $531.14 M |
| 02/20/2026 | $30.49 | $31.02 (1.74%) | $31.04 | $30.49 | 119.60 K | $546.35 M |
| 02/19/2026 | $30.44 | $30.58 (0.46%) | $30.58 | $30.37 | 94.40 K | $538.60 M |
| 02/18/2026 | $30.59 | $30.65 (0.2%) | $30.91 | $30.55 | 176.04 K | $539.83 M |
| 02/17/2026 | $30.19 | $30.49 (0.99%) | $30.59 | $30.13 | 73.00 K | $538.96 M |
| 02/13/2026 | $30.44 | $30.54 (0.33%) | $30.61 | $30.29 | 998.71 K | $540.02 M |
| 02/12/2026 | $31.12 | $30.62 (-1.61%) | $31.12 | $30.57 | 134.23 K | $541.44 M |
| 02/11/2026 | $30.75 | $30.89 (0.46%) | $30.91 | $30.52 | 65.72 K | $546.21 M |
| 02/10/2026 | $30.48 | $30.45 (-0.1%) | $30.50 | $30.36 | 111.35 K | $532.63 M |
| 02/09/2026 | $29.95 | $30.36 (1.37%) | $30.37 | $29.95 | 125.30 K | $531.06 M |
| 02/06/2026 | $29.48 | $29.89 (1.39%) | $29.89 | $29.48 | 679.70 K | $540.83 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.
