5 DAY PERFORMANCE
+4.22%
1 MONTH PERFORMANCE
-0.11%
3 MONTH PERFORMANCE
-6.61%
6 MONTH PERFORMANCE
-0.31%
YEAR-TO-DATE PERFORMANCE
+7.43%
1 YEAR PERFORMANCE
+6.05%
First Trust Emerging Markets Small Cap AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $45.44 | $45.22 (-0.49%) | $45.44 | $45.16 | 2.12 K | |
| 08/06/2026 | $45.25 | $45.11 (-0.31%) | $45.42 | $44.90 | 38.60 K | $260.94 M |
| 08/05/2026 | $44.83 | $44.91 (0.18%) | $45.30 | $44.83 | 22.92 K | $259.78 M |
| 08/04/2026 | $44.37 | $44.84 (1.06%) | $45.01 | $44.37 | 33.80 K | $259.38 M |
| 08/03/2026 | $43.47 | $43.86 (0.9%) | $44.01 | $43.47 | 33.43 K | $253.71 M |
| 07/31/2026 | $43.44 | $43.40 (-0.09%) | $43.62 | $43.05 | 138.30 K | $251.05 M |
| 07/30/2026 | $42.78 | $43.20 (0.98%) | $43.39 | $42.78 | 37.42 K | $249.89 M |
| 07/29/2026 | $43.05 | $42.76 (-0.67%) | $43.16 | $42.43 | 24.86 K | $251.15 M |
| 07/28/2026 | $43.42 | $43.52 (0.23%) | $43.84 | $43.34 | 20.45 K | $255.62 M |
| 07/27/2026 | $44.44 | $44.04 (-0.9%) | $44.44 | $43.84 | 29.50 K | $258.67 M |
| 07/24/2026 | $44.46 | $44.14 (-0.72%) | $44.57 | $43.98 | 77.20 K | $250.49 M |
| 07/23/2026 | $45.06 | $44.65 (-0.91%) | $45.06 | $44.40 | 19.50 K | $246.77 M |
| 07/22/2026 | $44.93 | $45.39 (1.02%) | $45.57 | $44.93 | 13.04 K | $250.86 M |
| 07/21/2026 | $45.32 | $44.94 (-0.84%) | $45.32 | $44.73 | 33.42 K | $248.37 M |
| 07/20/2026 | $44.99 | $44.67 (-0.71%) | $45.14 | $44.47 | 8.80 K | $246.88 M |
| 07/17/2026 | $44.74 | $44.84 (0.22%) | $46.41 | $44.29 | 49.44 K | $252.25 M |
| 07/16/2026 | $45.75 | $45.55 (-0.44%) | $45.99 | $45.38 | 10.11 K | $250.42 M |
| 07/15/2026 | $45.95 | $45.66 (-0.63%) | $45.95 | $45.46 | 9.10 K | $251.03 M |
| 07/14/2026 | $45.49 | $45.50 (0.02%) | $45.68 | $45.20 | 15.78 K | $250.15 M |
| 07/13/2026 | $45.83 | $45.22 (-1.33%) | $45.83 | $45.03 | 8.58 K | $251.80 M |
| 07/10/2026 | $46.22 | $46.49 (0.58%) | $46.60 | $46.05 | 22.91 K | $257.79 M |
| 07/09/2026 | $45.28 | $45.68 (0.88%) | $45.91 | $45.28 | 11.20 K | $253.30 M |
| 07/08/2026 | $44.99 | $45.33 (0.76%) | $45.49 | $44.84 | 24.22 K | $251.35 M |
| 07/07/2026 | $45.32 | $45.28 (-0.09%) | $45.80 | $45.21 | 18.30 K | $261.02 M |
| 07/06/2026 | $46.09 | $46.17 (0.17%) | $46.39 | $45.89 | 7.33 K | $266.15 M |
| 07/02/2026 | $45.53 | $45.20 (-0.72%) | $45.61 | $44.97 | 30.03 K | $260.56 M |
| 07/01/2026 | $45.38 | $45.04 (-0.75%) | $45.63 | $44.95 | 22.20 K | $259.63 M |
| 06/30/2026 | $45.50 | $45.66 (0.35%) | $45.93 | $45.28 | 15.00 K | $263.21 M |
| 06/29/2026 | $45.23 | $45.47 (0.53%) | $45.47 | $44.74 | 14.60 K | $262.11 M |
| 06/26/2026 | $44.53 | $45.02 (1.1%) | $45.20 | $44.53 | 9.51 K | $262.17 M |
| 06/25/2026 | $45.70 | $45.10 (-1.31%) | $45.70 | $45.00 | 10.51 K | $260.55 M |
| 06/24/2026 | $45.59 | $45.77 (0.39%) | $46.04 | $45.55 | 18.80 K | $264.42 M |
| 06/23/2026 | $46.19 | $45.96 (-0.5%) | $46.38 | $45.88 | 142.61 K | $265.52 M |
| 06/22/2026 | $47.50 | $47.22 (-0.59%) | $47.50 | $47.00 | 9.05 K | $267.09 M |
| 06/18/2026 | $47.23 | $47.00 (-0.49%) | $47.33 | $46.52 | 23.22 K | $261.95 M |
| 06/17/2026 | $47.31 | $46.48 (-1.75%) | $47.42 | $46.27 | 25.32 K | $259.05 M |
| 06/16/2026 | $46.60 | $46.61 (0.02%) | $46.82 | $46.47 | 27.60 K | $260.88 M |
| 06/15/2026 | $47.28 | $47.19 (-0.19%) | $47.57 | $46.95 | 28.60 K | $264.13 M |
| 06/12/2026 | $46.45 | $46.25 (-0.43%) | $46.47 | $42.30 | 9.70 K | $256.84 M |
| 06/11/2026 | $44.89 | $46.18 (2.87%) | $46.18 | $44.89 | 27.75 K | $261.55 M |
| 06/10/2026 | $45.38 | $44.98 (-0.88%) | $45.59 | $44.76 | 50.90 K | $254.75 M |
| 06/09/2026 | $45.52 | $45.19 (-0.72%) | $45.71 | $44.74 | 21.80 K | $262.29 M |
| 06/08/2026 | $45.22 | $45.15 (-0.15%) | $45.29 | $44.87 | 12.80 K | $262.05 M |
| 06/05/2026 | $46.00 | $44.88 (-2.43%) | $46.00 | $44.71 | 134.01 K | $257.86 M |
| 06/04/2026 | $46.65 | $46.94 (0.62%) | $47.12 | $46.54 | 50.59 K | $269.70 M |
| 06/03/2026 | $47.43 | $46.90 (-1.12%) | $47.43 | $46.63 | 46.81 K | $269.47 M |
| 06/02/2026 | $47.81 | $47.80 (-0.02%) | $47.99 | $47.43 | 32.20 K | $264.89 M |
| 06/01/2026 | $47.25 | $47.49 (0.51%) | $47.73 | $44.28 | 35.14 K | $263.17 M |
| 05/29/2026 | $47.18 | $46.92 (-0.55%) | $47.19 | $46.70 | 33.30 K | $260.70 M |
| 05/28/2026 | $46.47 | $47.13 (1.42%) | $47.31 | $46.47 | 71.60 K | $261.87 M |
| 05/27/2026 | $47.09 | $46.90 (-0.4%) | $47.27 | $46.67 | 34.20 K | $260.59 M |
| 05/26/2026 | $47.35 | $47.29 (-0.13%) | $47.51 | $46.90 | 31.70 K | $262.76 M |
| 05/22/2026 | $47.00 | $46.79 (-0.45%) | $47.06 | $46.60 | 47.14 K | $259.98 M |
| 05/21/2026 | $45.99 | $45.92 (-0.15%) | $46.18 | $45.26 | 57.31 K | $255.15 M |
| 05/20/2026 | $45.84 | $46.51 (1.46%) | $46.71 | $45.84 | 46.10 K | $258.42 M |
| 05/19/2026 | $45.73 | $45.75 (0.04%) | $46.02 | $45.64 | 17.80 K | $254.20 M |
| 05/18/2026 | $46.80 | $46.46 (-0.73%) | $46.93 | $46.13 | 68.00 K | $258.15 M |
| 05/15/2026 | $46.89 | $46.62 (-0.58%) | $46.89 | $46.38 | 34.55 K | $259.04 M |
| 05/14/2026 | $47.78 | $47.79 (0.02%) | $48.05 | $47.61 | 23.00 K | $265.54 M |
| 05/13/2026 | $47.64 | $47.43 (-0.44%) | $47.84 | $47.41 | 40.40 K | $263.54 M |
| 05/12/2026 | $48.02 | $47.80 (-0.46%) | $48.26 | $47.40 | 37.33 K | $265.59 M |
| 05/11/2026 | $48.77 | $48.47 (-0.62%) | $48.77 | $48.28 | 51.51 K | $269.31 M |
| 05/08/2026 | $48.45 | $48.52 (0.14%) | $48.85 | $48.43 | 36.24 K | $269.59 M |
| 05/07/2026 | $49.41 | $48.43 (-1.98%) | $49.42 | $48.27 | 36.50 K | $269.09 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.
