5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
-2.86%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
+3.01%
YEAR-TO-DATE PERFORMANCE
+7.43%
1 YEAR PERFORMANCE
+1.23%
First Trust Emerging Markets Small Cap AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $45.86 | $45.86 (0%) | $46.00 | $45.72 | 36.71 K | $265.28 M |
| 09/18/2026 | $45.03 | $45.08 (0.11%) | $45.17 | $44.62 | 46.70 K | $260.76 M |
| 09/17/2026 | $44.88 | $44.97 (0.2%) | $46.44 | $44.78 | 15.10 K | $260.13 M |
| 09/16/2026 | $45.03 | $44.60 (-0.95%) | $45.19 | $44.60 | 5.91 K | $257.99 M |
| 09/15/2026 | $45.47 | $45.16 (-0.68%) | $45.47 | $44.95 | 140.80 K | $261.23 M |
| 09/14/2026 | $45.66 | $45.47 (-0.42%) | $45.66 | $45.20 | 7.60 K | $263.02 M |
| 09/11/2026 | $46.40 | $46.19 (-0.45%) | $46.59 | $46.17 | 7.00 K | $267.18 M |
| 09/10/2026 | $46.63 | $46.41 (-0.47%) | $46.72 | $46.18 | 11.97 K | $268.46 M |
| 09/09/2026 | $47.11 | $47.21 (0.21%) | $47.52 | $47.02 | 33.63 K | $273.08 M |
| 09/08/2026 | $47.04 | $47.12 (0.17%) | $47.27 | $46.93 | 10.21 K | $272.56 M |
| 09/04/2026 | $46.71 | $46.95 (0.51%) | $47.21 | $46.58 | 60.24 K | $271.58 M |
| 09/03/2026 | $46.99 | $46.93 (-0.13%) | $48.00 | $46.45 | 74.30 K | $271.47 M |
| 09/02/2026 | $46.88 | $47.13 (0.53%) | $47.39 | $46.83 | 40.83 K | $272.62 M |
| 09/01/2026 | $46.91 | $46.76 (-0.32%) | $47.17 | $46.57 | 106.00 K | $270.48 M |
| 08/31/2026 | $47.32 | $47.11 (-0.44%) | $47.32 | $46.81 | 50.64 K | $272.51 M |
| 08/28/2026 | $47.50 | $47.29 (-0.44%) | $47.66 | $46.81 | 234.22 K | $273.55 M |
| 08/27/2026 | $47.76 | $47.48 (-0.59%) | $47.76 | $44.24 | 53.44 K | $274.65 M |
| 08/26/2026 | $46.94 | $47.04 (0.21%) | $47.48 | $46.84 | 39.27 K | $272.10 M |
| 08/25/2026 | $46.18 | $46.67 (1.06%) | $46.84 | $46.18 | 67.46 K | $269.96 M |
| 08/24/2026 | $46.29 | $46.19 (-0.22%) | $46.52 | $46.05 | 51.10 K | $267.18 M |
| 08/21/2026 | $46.20 | $46.56 (0.78%) | $46.70 | $46.07 | 64.38 K | $269.32 M |
| 08/20/2026 | $45.75 | $45.89 (0.31%) | $46.24 | $45.18 | 84.30 K | $265.45 M |
| 08/19/2026 | $46.31 | $45.93 (-0.82%) | $46.31 | $45.77 | 39.98 K | $265.68 M |
| 08/18/2026 | $45.75 | $45.46 (-0.63%) | $45.95 | $45.37 | 483.41 K | $262.96 M |
| 08/17/2026 | $46.06 | $45.98 (-0.17%) | $46.13 | $45.69 | 39.40 K | $265.97 M |
| 08/14/2026 | $45.97 | $45.71 (-0.57%) | $45.97 | $45.59 | 25.81 K | $264.41 M |
| 08/13/2026 | $45.82 | $45.76 (-0.13%) | $46.00 | $45.48 | 49.00 K | $264.70 M |
| 08/12/2026 | $46.03 | $45.88 (-0.33%) | $46.03 | $45.57 | 22.87 K | $265.39 M |
| 08/11/2026 | $45.77 | $45.21 (-1.22%) | $45.80 | $45.19 | 44.34 K | $261.52 M |
| 08/10/2026 | $45.63 | $45.46 (-0.37%) | $45.65 | $45.34 | 12.00 K | $262.96 M |
| 08/07/2026 | $45.44 | $45.30 (-0.31%) | $45.44 | $44.83 | 30.05 K | $262.04 M |
| 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 |
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.
