5 DAY PERFORMANCE
-5.18%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
+7.10%
YEAR-TO-DATE PERFORMANCE
+7.43%
1 YEAR PERFORMANCE
+19.91%
First Trust Emerging Markets Small Cap AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $49.05 | $49.50 (0.91%) | $49.50 | $48.52 | 49.51 K | $258.90 M |
| 05/05/2026 | $47.82 | $48.27 (0.94%) | $48.46 | $47.77 | 41.53 K | $255.87 M |
| 05/04/2026 | $47.78 | $47.35 (-0.9%) | $47.90 | $47.13 | 35.45 K | $250.99 M |
| 05/01/2026 | $47.70 | $47.70 (0%) | $47.99 | $47.49 | 33.60 K | $252.85 M |
| 04/30/2026 | $47.05 | $47.63 (1.23%) | $47.76 | $47.05 | 20.73 K | $252.48 M |
| 04/29/2026 | $47.16 | $46.65 (-1.08%) | $47.22 | $46.45 | 91.91 K | $247.28 M |
| 04/28/2026 | $46.64 | $46.98 (0.73%) | $47.18 | $46.64 | 33.74 K | $249.98 M |
| 04/27/2026 | $47.34 | $47.01 (-0.7%) | $47.39 | $46.81 | 32.13 K | $250.14 M |
| 04/24/2026 | $47.48 | $47.48 (0%) | $47.71 | $47.17 | 26.90 K | $250.21 M |
| 04/23/2026 | $48.03 | $47.58 (-0.94%) | $48.30 | $47.48 | 35.20 K | $250.73 M |
| 04/22/2026 | $48.50 | $48.51 (0.02%) | $48.86 | $48.29 | 42.51 K | $255.63 M |
| 04/21/2026 | $48.49 | $48.12 (-0.76%) | $48.81 | $48.11 | 29.13 K | $253.58 M |
| 04/20/2026 | $48.60 | $48.64 (0.08%) | $48.90 | $48.36 | 29.57 K | $249.98 M |
| 04/17/2026 | $49.08 | $48.95 (-0.26%) | $49.28 | $48.73 | 37.20 K | $251.57 M |
| 04/16/2026 | $47.95 | $48.02 (0.15%) | $48.27 | $47.87 | 17.53 K | $246.79 M |
| 04/15/2026 | $47.74 | $48.05 (0.65%) | $48.27 | $47.72 | 26.13 K | $251.52 M |
| 04/14/2026 | $48.38 | $48.11 (-0.56%) | $48.38 | $47.86 | 33.23 K | $251.84 M |
| 04/13/2026 | $47.68 | $48.16 (1.01%) | $48.29 | $47.41 | 62.82 K | $252.10 M |
| 04/10/2026 | $47.55 | $47.76 (0.44%) | $47.95 | $47.37 | 52.55 K | $250.00 M |
| 04/09/2026 | $46.64 | $47.33 (1.48%) | $47.60 | $46.58 | 38.30 K | $252.54 M |
| 04/08/2026 | $45.93 | $47.00 (2.33%) | $47.19 | $45.93 | 41.91 K | $250.78 M |
| 04/07/2026 | $45.51 | $45.48 (-0.07%) | $45.51 | $44.77 | 26.00 K | $242.67 M |
| 04/06/2026 | $45.65 | $45.48 (-0.37%) | $45.70 | $45.25 | 22.40 K | $242.67 M |
| 04/02/2026 | $45.07 | $45.41 (0.75%) | $45.76 | $45.07 | 49.05 K | $271.03 M |
| 04/01/2026 | $45.53 | $45.76 (0.51%) | $46.18 | $45.32 | 21.24 K | $273.12 M |
| 03/31/2026 | $44.75 | $45.55 (1.79%) | $45.55 | $44.41 | 28.73 K | $271.15 M |
| 03/30/2026 | $44.73 | $44.53 (-0.45%) | $45.09 | $44.39 | 31.51 K | $265.08 M |
| 03/27/2026 | $44.57 | $44.36 (-0.47%) | $44.95 | $44.14 | 29.57 K | $269.30 M |
| 03/26/2026 | $44.77 | $44.08 (-1.54%) | $44.77 | $44.08 | 31.04 K | $268.68 M |
| 03/25/2026 | $45.74 | $45.55 (-0.42%) | $45.89 | $45.26 | 31.14 K | $277.64 M |
| 03/24/2026 | $44.14 | $44.18 (0.09%) | $44.60 | $43.82 | 74.10 K | $263.11 M |
| 03/23/2026 | $44.03 | $44.74 (1.61%) | $45.04 | $44.03 | 31.91 K | $266.45 M |
| 03/20/2026 | $44.45 | $43.91 (-1.21%) | $44.80 | $43.70 | 34.47 K | $269.51 M |
| 03/19/2026 | $44.75 | $45.13 (0.85%) | $45.13 | $44.35 | 29.90 K | $277.00 M |
| 03/18/2026 | $45.00 | $44.91 (-0.2%) | $45.67 | $44.84 | 14.70 K | $275.65 M |
| 03/17/2026 | $45.79 | $45.30 (-1.07%) | $45.79 | $45.08 | 24.44 K | $278.04 M |
| 03/16/2026 | $44.83 | $45.09 (0.58%) | $45.30 | $44.69 | 36.32 K | $269.59 M |
| 03/13/2026 | $45.14 | $44.63 (-1.13%) | $45.47 | $44.39 | 29.80 K | $269.92 M |
| 03/12/2026 | $45.66 | $44.87 (-1.73%) | $45.66 | $44.63 | 30.00 K | $271.37 M |
| 03/11/2026 | $45.97 | $45.76 (-0.46%) | $45.99 | $45.39 | 19.92 K | $276.75 M |
| 03/10/2026 | $45.74 | $45.62 (-0.26%) | $46.47 | $45.38 | 24.40 K | $269.62 M |
| 03/09/2026 | $44.27 | $45.23 (2.17%) | $45.30 | $44.09 | 27.40 K | $267.32 M |
| 03/06/2026 | $44.36 | $44.67 (0.7%) | $45.18 | $44.36 | 67.73 K | $269.20 M |
| 03/05/2026 | $45.23 | $45.03 (-0.44%) | $45.53 | $44.77 | 25.70 K | $271.37 M |
| 03/04/2026 | $45.64 | $45.69 (0.11%) | $46.12 | $45.54 | 20.50 K | $272.40 M |
| 03/03/2026 | $45.80 | $45.78 (-0.04%) | $47.37 | $44.95 | 28.00 K | $272.94 M |
| 03/02/2026 | $47.22 | $47.51 (0.61%) | $47.92 | $47.10 | 22.44 K | $278.98 M |
| 02/27/2026 | $47.76 | $47.81 (0.1%) | $48.14 | $47.43 | 29.92 K | $255.83 M |
| 02/26/2026 | $47.93 | $48.04 (0.23%) | $48.04 | $47.16 | 30.90 K | $257.06 M |
| 02/25/2026 | $48.19 | $48.00 (-0.39%) | $48.26 | $47.80 | 19.20 K | $256.84 M |
| 02/24/2026 | $47.42 | $47.68 (0.55%) | $48.00 | $47.41 | 19.63 K | $255.61 M |
| 02/23/2026 | $47.21 | $47.29 (0.17%) | $47.47 | $47.13 | 21.80 K | $253.52 M |
| 02/20/2026 | $46.72 | $47.36 (1.37%) | $47.59 | $46.72 | 18.70 K | $257.15 M |
| 02/19/2026 | $46.55 | $46.94 (0.84%) | $47.11 | $46.48 | 18.80 K | $257.25 M |
| 02/18/2026 | $46.94 | $46.88 (-0.13%) | $47.33 | $46.54 | 22.40 K | $256.92 M |
| 02/17/2026 | $46.12 | $46.56 (0.95%) | $46.80 | $46.00 | 30.30 K | $255.17 M |
| 02/13/2026 | $46.50 | $46.57 (0.15%) | $46.76 | $46.13 | 18.90 K | $258.13 M |
| 02/12/2026 | $46.81 | $46.39 (-0.9%) | $46.83 | $46.15 | 25.15 K | $257.13 M |
| 02/11/2026 | $46.41 | $46.88 (1.01%) | $46.95 | $46.35 | 29.70 K | $259.85 M |
| 02/10/2026 | $46.11 | $46.10 (-0.02%) | $46.39 | $45.72 | 27.30 K | $255.52 M |
| 02/09/2026 | $45.40 | $46.11 (1.56%) | $46.37 | $45.40 | 12.40 K | $257.29 M |
| 02/06/2026 | $45.08 | $45.37 (0.64%) | $45.55 | $45.03 | 35.50 K | $258.13 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.
