5 DAY PERFORMANCE
-3.77%
1 MONTH PERFORMANCE
-3.33%
3 MONTH PERFORMANCE
+1.10%
6 MONTH PERFORMANCE
+6.95%
YEAR-TO-DATE PERFORMANCE
+7.43%
1 YEAR PERFORMANCE
+14.91%
First Trust Emerging Markets Small Cap AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $47.50 | $47.22 (-0.59%) | $47.50 | $47.00 | 9.05 K | $263.17 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 |
| 05/06/2026 | $48.52 | $49.30 (1.61%) | $49.49 | $48.52 | 49.52 K | $273.93 M |
| 05/05/2026 | $47.82 | $48.27 (0.94%) | $48.46 | $47.77 | 41.53 K | $268.20 M |
| 05/04/2026 | $47.78 | $47.35 (-0.9%) | $47.90 | $47.13 | 35.45 K | $263.09 M |
| 05/01/2026 | $47.70 | $47.70 (0%) | $47.99 | $47.49 | 33.60 K | $265.04 M |
| 04/30/2026 | $47.05 | $47.63 (1.23%) | $47.76 | $47.05 | 20.73 K | $264.65 M |
| 04/29/2026 | $47.16 | $46.65 (-1.08%) | $47.22 | $46.45 | 91.91 K | $259.20 M |
| 04/28/2026 | $46.64 | $46.98 (0.73%) | $47.18 | $46.64 | 33.74 K | $261.04 M |
| 04/27/2026 | $47.34 | $47.01 (-0.7%) | $47.39 | $46.81 | 32.13 K | $261.20 M |
| 04/24/2026 | $47.48 | $47.48 (0%) | $47.71 | $47.17 | 26.90 K | $263.81 M |
| 04/23/2026 | $48.03 | $47.58 (-0.94%) | $48.30 | $47.48 | 35.20 K | $264.37 M |
| 04/22/2026 | $48.50 | $48.51 (0.02%) | $48.86 | $48.29 | 42.51 K | $269.54 M |
| 04/21/2026 | $48.49 | $48.12 (-0.76%) | $48.81 | $48.11 | 29.13 K | $267.37 M |
| 04/20/2026 | $48.60 | $48.64 (0.08%) | $48.90 | $48.36 | 29.57 K | $270.26 M |
| 04/17/2026 | $49.08 | $48.95 (-0.26%) | $49.28 | $48.73 | 37.20 K | $271.98 M |
| 04/16/2026 | $47.95 | $48.02 (0.15%) | $48.27 | $47.87 | 17.53 K | $266.81 M |
| 04/15/2026 | $47.74 | $48.05 (0.65%) | $48.27 | $47.72 | 26.13 K | $266.98 M |
| 04/14/2026 | $48.38 | $48.11 (-0.56%) | $48.38 | $47.86 | 33.23 K | $267.31 M |
| 04/13/2026 | $47.68 | $48.16 (1.01%) | $48.29 | $47.41 | 62.82 K | $267.59 M |
| 04/10/2026 | $47.55 | $47.76 (0.44%) | $47.95 | $47.37 | 52.55 K | $265.37 M |
| 04/09/2026 | $46.64 | $47.33 (1.48%) | $47.60 | $46.58 | 38.30 K | $262.98 M |
| 04/08/2026 | $45.93 | $47.00 (2.33%) | $47.19 | $45.93 | 41.91 K | $261.15 M |
| 04/07/2026 | $45.51 | $45.48 (-0.07%) | $45.51 | $44.77 | 26.00 K | $252.70 M |
| 04/06/2026 | $45.65 | $45.48 (-0.37%) | $45.70 | $45.25 | 22.40 K | $252.70 M |
| 04/02/2026 | $45.07 | $45.41 (0.75%) | $45.76 | $45.07 | 49.05 K | $252.31 M |
| 04/01/2026 | $45.53 | $45.76 (0.51%) | $46.18 | $45.32 | 21.24 K | $254.26 M |
| 03/31/2026 | $44.75 | $45.55 (1.79%) | $45.55 | $44.41 | 28.73 K | $253.09 M |
| 03/30/2026 | $44.73 | $44.53 (-0.45%) | $45.09 | $44.39 | 31.51 K | $247.42 M |
| 03/27/2026 | $44.57 | $44.36 (-0.47%) | $44.95 | $44.14 | 29.57 K | $246.48 M |
| 03/26/2026 | $44.77 | $44.08 (-1.54%) | $44.77 | $44.08 | 31.04 K | $244.92 M |
| 03/25/2026 | $45.74 | $45.55 (-0.42%) | $45.89 | $45.26 | 31.14 K | $253.09 M |
| 03/24/2026 | $44.14 | $44.18 (0.09%) | $44.60 | $43.82 | 74.10 K | $245.48 M |
| 03/23/2026 | $44.03 | $44.74 (1.61%) | $45.04 | $44.03 | 31.91 K | $248.59 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.
