5 DAY PERFORMANCE
-7.82%
1 MONTH PERFORMANCE
-7.79%
3 MONTH PERFORMANCE
+2.17%
6 MONTH PERFORMANCE
+9.43%
YEAR-TO-DATE PERFORMANCE
+9.95%
1 YEAR PERFORMANCE
+24.36%
First Trust Emerging Markets AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $33.11 | $32.96 (-0.45%) | $33.19 | $32.92 | 178.34 K | $620.09 M |
| 06/18/2026 | $32.65 | $32.62 (-0.09%) | $32.73 | $32.50 | 175.80 K | $613.70 M |
| 06/17/2026 | $32.55 | $32.05 (-1.54%) | $32.70 | $32.05 | 75.40 K | $602.97 M |
| 06/16/2026 | $32.46 | $32.18 (-0.86%) | $32.61 | $32.17 | 51.20 K | $605.42 M |
| 06/15/2026 | $32.90 | $32.78 (-0.36%) | $32.90 | $32.73 | 71.04 K | $616.71 M |
| 06/12/2026 | $32.07 | $32.14 (0.22%) | $32.67 | $31.78 | 267.70 K | $604.67 M |
| 06/11/2026 | $31.21 | $32.03 (2.63%) | $32.28 | $31.17 | 94.70 K | $602.60 M |
| 06/10/2026 | $31.41 | $31.16 (-0.8%) | $32.04 | $31.08 | 118.80 K | $586.23 M |
| 06/09/2026 | $32.04 | $31.65 (-1.22%) | $32.16 | $31.13 | 183.70 K | $595.45 M |
| 06/08/2026 | $31.81 | $31.62 (-0.6%) | $31.83 | $31.58 | 65.92 K | $594.88 M |
| 06/05/2026 | $32.01 | $31.30 (-2.22%) | $32.01 | $31.20 | 89.64 K | $588.86 M |
| 06/04/2026 | $32.76 | $32.86 (0.31%) | $32.92 | $32.63 | 72.40 K | $618.21 M |
| 06/03/2026 | $33.07 | $32.90 (-0.51%) | $35.61 | $32.82 | 89.42 K | $618.96 M |
| 06/02/2026 | $33.13 | $33.36 (0.69%) | $33.41 | $33.11 | 71.32 K | $627.62 M |
| 06/01/2026 | $32.96 | $33.15 (0.58%) | $33.29 | $32.96 | 78.13 K | $623.67 M |
| 05/29/2026 | $32.80 | $32.68 (-0.37%) | $32.82 | $32.60 | 66.60 K | $614.83 M |
| 05/28/2026 | $32.72 | $32.91 (0.58%) | $33.10 | $32.56 | 102.80 K | $619.15 M |
| 05/27/2026 | $33.18 | $33.12 (-0.18%) | $33.29 | $33.01 | 110.50 K | $623.10 M |
| 05/26/2026 | $33.18 | $33.38 (0.6%) | $33.39 | $33.15 | 116.20 K | $628.00 M |
| 05/22/2026 | $32.54 | $32.61 (0.22%) | $32.76 | $32.45 | 85.22 K | $613.51 M |
| 05/21/2026 | $31.95 | $32.14 (0.59%) | $32.29 | $31.83 | 376.72 K | $604.67 M |
| 05/20/2026 | $31.68 | $32.08 (1.26%) | $32.11 | $31.67 | 81.30 K | $603.54 M |
| 05/19/2026 | $31.48 | $31.63 (0.48%) | $31.84 | $31.40 | 109.10 K | $595.07 M |
| 05/18/2026 | $32.17 | $32.08 (-0.28%) | $32.17 | $31.82 | 92.15 K | $603.54 M |
| 05/15/2026 | $32.17 | $32.03 (-0.44%) | $32.26 | $31.96 | 78.64 K | $602.60 M |
| 05/14/2026 | $33.02 | $33.12 (0.3%) | $33.19 | $32.97 | 93.80 K | $623.10 M |
| 05/13/2026 | $33.13 | $33.30 (0.51%) | $33.43 | $33.06 | 64.95 K | $626.49 M |
| 05/12/2026 | $33.27 | $33.13 (-0.42%) | $33.28 | $32.82 | 99.10 K | $623.29 M |
| 05/11/2026 | $33.65 | $33.73 (0.24%) | $33.77 | $33.62 | 138.32 K | $634.58 M |
| 05/08/2026 | $33.26 | $33.50 (0.72%) | $33.55 | $33.26 | 75.30 K | $630.25 M |
| 05/07/2026 | $33.69 | $33.29 (-1.19%) | $33.69 | $33.26 | 122.00 K | $626.30 M |
| 05/06/2026 | $33.58 | $33.70 (0.36%) | $33.73 | $33.37 | 217.74 K | $634.02 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 | $628.00 M |
| 04/29/2026 | $32.65 | $32.49 (-0.49%) | $32.66 | $32.43 | 106.63 K | $611.25 M |
| 04/28/2026 | $32.43 | $32.57 (0.43%) | $32.61 | $32.39 | 115.63 K | $612.76 M |
| 04/27/2026 | $32.70 | $32.61 (-0.28%) | $32.71 | $32.56 | 99.72 K | $613.51 M |
| 04/24/2026 | $32.73 | $32.88 (0.46%) | $32.91 | $32.62 | 80.83 K | $618.59 M |
| 04/23/2026 | $32.57 | $32.41 (-0.49%) | $32.68 | $32.12 | 100.01 K | $609.75 M |
| 04/22/2026 | $32.88 | $32.92 (0.12%) | $32.98 | $32.80 | 81.31 K | $619.34 M |
| 04/21/2026 | $32.83 | $32.46 (-1.13%) | $32.91 | $32.38 | 201.50 K | $610.69 M |
| 04/20/2026 | $32.79 | $32.90 (0.34%) | $32.93 | $32.73 | 96.25 K | $618.96 M |
| 04/17/2026 | $32.90 | $32.96 (0.18%) | $33.07 | $32.82 | 175.70 K | $620.09 M |
| 04/16/2026 | $32.41 | $32.47 (0.19%) | $32.59 | $32.32 | 225.36 K | $610.88 M |
| 04/15/2026 | $32.43 | $32.43 (0%) | $32.45 | $32.22 | 229.48 K | $610.12 M |
| 04/14/2026 | $32.30 | $32.39 (0.28%) | $32.44 | $32.21 | 303.52 K | $609.37 M |
| 04/13/2026 | $31.78 | $32.24 (1.45%) | $32.30 | $31.77 | 184.43 K | $606.55 M |
| 04/10/2026 | $32.03 | $32.12 (0.28%) | $32.15 | $31.91 | 247.10 K | $604.29 M |
| 04/09/2026 | $31.61 | $31.87 (0.82%) | $31.96 | $31.52 | 130.70 K | $599.59 M |
| 04/08/2026 | $31.64 | $31.62 (-0.06%) | $31.75 | $31.43 | 150.60 K | $594.88 M |
| 04/07/2026 | $30.12 | $30.25 (0.43%) | $30.59 | $29.67 | 188.33 K | $569.11 M |
| 04/06/2026 | $30.15 | $30.33 (0.6%) | $30.39 | $30.13 | 162.31 K | $570.61 M |
| 04/02/2026 | $29.79 | $30.25 (1.54%) | $30.50 | $29.75 | 120.90 K | $569.11 M |
| 04/01/2026 | $30.21 | $30.30 (0.3%) | $30.49 | $30.15 | 278.81 K | $570.05 M |
| 03/31/2026 | $29.28 | $29.95 (2.29%) | $30.03 | $29.28 | 176.46 K | $563.46 M |
| 03/30/2026 | $29.72 | $29.54 (-0.61%) | $29.85 | $29.40 | 1.15 M | $555.75 M |
| 03/27/2026 | $29.21 | $29.19 (-0.07%) | $29.46 | $29.12 | 78.90 K | $549.17 M |
| 03/26/2026 | $29.46 | $29.18 (-0.95%) | $29.64 | $29.17 | 124.22 K | $548.98 M |
| 03/25/2026 | $30.05 | $30.08 (0.1%) | $30.19 | $29.88 | 66.00 K | $565.91 M |
| 03/24/2026 | $28.97 | $29.32 (1.21%) | $29.45 | $28.95 | 82.50 K | $551.61 M |
| 03/23/2026 | $29.19 | $29.43 (0.82%) | $29.62 | $29.07 | 241.20 K | $553.68 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.
