5 DAY PERFORMANCE
-2.31%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
-9.67%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
+9.95%
1 YEAR PERFORMANCE
+17.14%
First Trust Emerging Markets AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $32.26 | $32.08 (-0.56%) | $32.26 | $32.07 | 4.26 K | |
| 08/06/2026 | $32.01 | $32.15 (0.44%) | $32.34 | $31.98 | 78.33 K | $604.85 M |
| 08/05/2026 | $32.12 | $31.99 (-0.4%) | $32.14 | $31.95 | 134.70 K | $601.84 M |
| 08/04/2026 | $31.78 | $32.07 (0.91%) | $32.13 | $31.74 | 85.31 K | $603.35 M |
| 08/03/2026 | $30.95 | $31.12 (0.55%) | $31.17 | $30.88 | 228.70 K | $585.48 M |
| 07/31/2026 | $30.89 | $30.78 (-0.36%) | $30.91 | $30.59 | 60.41 K | $579.08 M |
| 07/30/2026 | $30.18 | $30.54 (1.19%) | $30.60 | $30.15 | 112.20 K | $574.56 M |
| 07/29/2026 | $30.05 | $29.88 (-0.57%) | $30.38 | $29.79 | 97.02 K | $562.15 M |
| 07/28/2026 | $30.46 | $30.55 (0.3%) | $30.66 | $30.35 | 251.92 K | $574.75 M |
| 07/27/2026 | $31.22 | $31.07 (-0.48%) | $31.22 | $30.90 | 73.12 K | $584.54 M |
| 07/24/2026 | $31.18 | $31.04 (-0.45%) | $31.30 | $31.00 | 101.25 K | $583.97 M |
| 07/23/2026 | $31.53 | $31.49 (-0.13%) | $31.66 | $31.33 | 85.30 K | $592.44 M |
| 07/22/2026 | $31.74 | $31.91 (0.54%) | $32.01 | $31.74 | 99.83 K | $600.34 M |
| 07/21/2026 | $31.30 | $31.39 (0.29%) | $31.45 | $31.19 | 82.38 K | $590.56 M |
| 07/20/2026 | $30.71 | $30.56 (-0.49%) | $31.06 | $30.54 | 112.52 K | $574.94 M |
| 07/17/2026 | $30.45 | $30.82 (1.22%) | $30.85 | $30.39 | 97.80 K | $579.83 M |
| 07/16/2026 | $31.40 | $31.34 (-0.19%) | $31.51 | $31.25 | 73.97 K | $589.62 M |
| 07/15/2026 | $31.84 | $31.85 (0.03%) | $31.93 | $31.49 | 112.01 K | $599.21 M |
| 07/14/2026 | $31.59 | $31.66 (0.22%) | $31.74 | $31.53 | 94.71 K | $595.64 M |
| 07/13/2026 | $31.70 | $31.44 (-0.82%) | $32.06 | $31.41 | 102.94 K | $591.50 M |
| 07/10/2026 | $31.85 | $32.07 (0.69%) | $32.11 | $31.76 | 76.80 K | $603.35 M |
| 07/09/2026 | $31.53 | $31.71 (0.57%) | $31.76 | $31.53 | 85.12 K | $596.58 M |
| 07/08/2026 | $31.07 | $31.37 (0.97%) | $31.42 | $30.93 | 254.50 K | $590.18 M |
| 07/07/2026 | $31.29 | $31.10 (-0.61%) | $31.40 | $30.98 | 107.70 K | $585.10 M |
| 07/06/2026 | $31.97 | $32.16 (0.59%) | $32.19 | $31.97 | 147.50 K | $605.04 M |
| 07/02/2026 | $31.83 | $31.43 (-1.26%) | $32.06 | $31.20 | 113.80 K | $591.31 M |
| 07/01/2026 | $31.54 | $31.48 (-0.19%) | $31.75 | $31.48 | 176.81 K | $592.25 M |
| 06/30/2026 | $31.73 | $31.99 (0.82%) | $32.04 | $31.73 | 90.39 K | $601.84 M |
| 06/29/2026 | $31.41 | $31.64 (0.73%) | $31.67 | $31.10 | 158.50 K | $595.26 M |
| 06/26/2026 | $31.20 | $31.35 (0.48%) | $31.53 | $31.12 | 64.30 K | $589.80 M |
| 06/25/2026 | $31.87 | $31.52 (-1.1%) | $31.87 | $31.32 | 101.93 K | $593.00 M |
| 06/24/2026 | $31.56 | $31.55 (-0.03%) | $31.65 | $31.32 | 72.65 K | $593.57 M |
| 06/23/2026 | $31.77 | $31.77 (0%) | $32.02 | $31.71 | 63.29 K | $597.71 M |
| 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 |
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.
