5 DAY PERFORMANCE
+13.70%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
+0.71%
6 MONTH PERFORMANCE
-6.30%
YEAR-TO-DATE PERFORMANCE
+7.43%
1 YEAR PERFORMANCE
+6.52%
First Trust Emerging Markets Small Cap AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $38.83 | $37.99 (-2.16%) | $38.83 | $37.77 | 244.76 K | $219.75 M |
| 11/04/2026 | $39.14 | $39.39 (0.64%) | $39.68 | $39.14 | 52.27 K | $227.85 M |
| 11/03/2026 | $39.03 | $38.78 (-0.64%) | $39.03 | $38.63 | 40.50 K | $224.32 M |
| 11/02/2026 | $40.24 | $39.46 (-1.94%) | $42.67 | $38.82 | 34.00 K | $228.26 M |
| 10/30/2026 | $39.44 | $39.78 (0.86%) | $39.82 | $39.17 | 22.32 K | $230.11 M |
| 10/29/2026 | $40.75 | $40.41 (-0.83%) | $40.81 | $38.70 | 76.81 K | $233.75 M |
| 10/28/2026 | $41.34 | $41.42 (0.19%) | $41.54 | $40.87 | 68.80 K | $239.59 M |
| 10/27/2026 | $41.53 | $41.42 (-0.26%) | $41.71 | $41.16 | 26.80 K | $239.59 M |
| 10/26/2026 | $40.81 | $41.22 (1%) | $42.24 | $40.81 | 26.60 K | $238.44 M |
| 10/23/2026 | $43.66 | $43.85 (0.44%) | $44.02 | $43.37 | 10.74 K | $253.65 M |
| 10/22/2026 | $44.10 | $43.66 (-1%) | $44.10 | $43.49 | 8.41 K | $252.55 M |
| 10/21/2026 | $44.97 | $44.55 (-0.93%) | $44.97 | $44.37 | 34.85 K | $257.70 M |
| 10/20/2026 | $44.03 | $44.70 (1.52%) | $44.79 | $44.03 | 13.70 K | $258.57 M |
| 10/19/2026 | $44.14 | $43.83 (-0.7%) | $44.14 | $43.56 | 10.44 K | $253.53 M |
| 10/16/2026 | $44.64 | $43.93 (-1.59%) | $44.64 | $43.73 | 16.80 K | $254.11 M |
| 10/15/2026 | $45.15 | $45.20 (0.11%) | $45.55 | $44.89 | 16.10 K | $261.46 M |
| 10/14/2026 | $45.75 | $45.51 (-0.52%) | $45.75 | $45.26 | 33.83 K | $263.25 M |
| 10/13/2026 | $46.23 | $46.02 (-0.45%) | $46.27 | $45.79 | 18.04 K | $266.20 M |
| 10/12/2026 | $47.18 | $46.71 (-1%) | $47.18 | $46.49 | 16.90 K | $270.19 M |
| 10/09/2026 | $46.87 | $47.20 (0.7%) | $47.40 | $45.61 | 19.50 K | $273.03 M |
| 10/08/2026 | $46.19 | $46.24 (0.11%) | $46.66 | $46.01 | 16.20 K | $267.47 M |
| 10/07/2026 | $46.31 | $46.08 (-0.5%) | $46.31 | $45.87 | 4.31 K | $266.55 M |
| 10/06/2026 | $46.32 | $46.31 (-0.02%) | $46.70 | $46.04 | 20.77 K | $267.88 M |
| 10/05/2026 | $45.89 | $46.06 (0.37%) | $46.37 | $45.82 | 13.50 K | $266.43 M |
| 10/02/2026 | $44.75 | $44.78 (0.07%) | $45.05 | $44.45 | 8.40 K | $259.03 M |
| 10/01/2026 | $44.29 | $43.97 (-0.72%) | $44.29 | $43.54 | 11.65 K | $254.34 M |
| 09/30/2026 | $44.47 | $44.14 (-0.74%) | $44.58 | $43.96 | 14.55 K | $255.33 M |
| 09/29/2026 | $44.42 | $44.45 (0.07%) | $44.59 | $43.93 | 25.01 K | $257.12 M |
| 09/28/2026 | $44.31 | $44.21 (-0.23%) | $44.52 | $43.89 | 13.10 K | $255.73 M |
| 09/25/2026 | $44.55 | $44.78 (0.52%) | $44.90 | $44.50 | 11.90 K | $259.03 M |
| 09/24/2026 | $45.03 | $44.64 (-0.87%) | $45.19 | $44.21 | 6.90 K | $258.22 M |
| 09/23/2026 | $45.73 | $45.07 (-1.44%) | $45.73 | $44.80 | 31.40 K | $260.71 M |
| 09/22/2026 | $45.66 | $45.64 (-0.04%) | $45.67 | $45.28 | 11.10 K | $264.00 M |
| 09/21/2026 | $45.75 | $45.86 (0.24%) | $46.04 | $45.52 | 36.85 K | $265.28 M |
| 09/18/2026 | $45.03 | $45.08 (0.11%) | $45.17 | $44.62 | 46.73 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 |
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.
