5 DAY PERFORMANCE
-5.10%
1 MONTH PERFORMANCE
-6.28%
3 MONTH PERFORMANCE
+3.28%
6 MONTH PERFORMANCE
+2.53%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+17.48%
First Trust Europe AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $58.11 | $58.40 (0.5%) | $60.02 | $57.96 | 40.90 K | $527.64 M |
| 06/18/2026 | $58.15 | $58.06 (-0.15%) | $58.26 | $57.79 | 15.24 K | $524.56 M |
| 06/17/2026 | $59.26 | $58.61 (-1.1%) | $59.56 | $58.50 | 18.90 K | $529.53 M |
| 06/16/2026 | $59.44 | $59.30 (-0.24%) | $59.50 | $59.23 | 20.04 K | $533.00 M |
| 06/15/2026 | $59.91 | $59.45 (-0.77%) | $59.91 | $59.20 | 13.91 K | $534.35 M |
| 06/12/2026 | $59.05 | $59.47 (0.71%) | $59.55 | $58.94 | 13.82 K | $525.24 M |
| 06/11/2026 | $58.29 | $59.26 (1.66%) | $59.26 | $57.17 | 67.30 K | $523.38 M |
| 06/10/2026 | $58.04 | $57.55 (-0.84%) | $58.48 | $57.54 | 29.10 K | $510.95 M |
| 06/09/2026 | $58.66 | $57.94 (-1.23%) | $58.68 | $57.24 | 19.31 K | $514.42 M |
| 06/08/2026 | $58.57 | $58.22 (-0.6%) | $58.57 | $58.10 | 14.40 K | $516.90 M |
| 06/05/2026 | $58.98 | $57.99 (-1.68%) | $58.98 | $57.88 | 10.53 K | $523.57 M |
| 06/04/2026 | $59.34 | $59.54 (0.34%) | $59.54 | $59.18 | 14.90 K | $537.56 M |
| 06/03/2026 | $58.98 | $59.04 (0.1%) | $59.29 | $58.82 | 15.63 K | $522.41 M |
| 06/02/2026 | $59.39 | $59.59 (0.34%) | $59.63 | $59.23 | 30.70 K | $527.27 M |
| 06/01/2026 | $58.86 | $59.33 (0.8%) | $59.40 | $58.85 | 13.10 K | $524.97 M |
| 05/29/2026 | $59.69 | $59.45 (-0.4%) | $59.92 | $59.33 | 19.34 K | $514.15 M |
| 05/28/2026 | $59.22 | $59.51 (0.49%) | $59.69 | $58.93 | 18.50 K | $514.67 M |
| 05/27/2026 | $59.53 | $59.49 (-0.07%) | $60.77 | $59.18 | 17.82 K | $514.49 M |
| 05/26/2026 | $60.02 | $59.92 (-0.17%) | $60.02 | $59.44 | 40.90 K | $518.21 M |
| 05/22/2026 | $58.88 | $58.79 (-0.15%) | $58.97 | $58.53 | 13.61 K | $508.44 M |
| 05/21/2026 | $58.33 | $59.11 (1.34%) | $59.28 | $58.33 | 11.80 K | $511.21 M |
| 05/20/2026 | $58.16 | $58.68 (0.89%) | $58.81 | $58.03 | 12.75 K | $507.49 M |
| 05/19/2026 | $58.12 | $57.75 (-0.64%) | $58.12 | $57.63 | 12.60 K | $499.44 M |
| 05/18/2026 | $58.51 | $58.56 (0.09%) | $58.66 | $58.15 | 16.30 K | $506.45 M |
| 05/15/2026 | $57.86 | $57.83 (-0.05%) | $58.01 | $57.68 | 22.40 K | $500.14 M |
| 05/14/2026 | $59.39 | $59.13 (-0.44%) | $59.39 | $58.96 | 16.22 K | $511.38 M |
| 05/13/2026 | $58.66 | $59.36 (1.19%) | $59.36 | $58.66 | 18.23 K | $513.37 M |
| 05/12/2026 | $58.69 | $58.69 (0%) | $58.81 | $58.33 | 15.57 K | $507.57 M |
| 05/11/2026 | $59.21 | $59.23 (0.03%) | $59.48 | $59.13 | 17.95 K | $512.24 M |
| 05/08/2026 | $59.06 | $59.11 (0.08%) | $59.30 | $58.90 | 17.20 K | $511.21 M |
| 05/07/2026 | $59.46 | $58.41 (-1.77%) | $59.46 | $58.41 | 54.52 K | $505.15 M |
| 05/06/2026 | $59.23 | $59.51 (0.47%) | $59.52 | $59.17 | 34.70 K | $514.67 M |
| 05/05/2026 | $57.94 | $58.33 (0.67%) | $58.47 | $57.94 | 11.90 K | $504.46 M |
| 05/04/2026 | $57.60 | $57.24 (-0.63%) | $57.70 | $56.91 | 11.80 K | $495.03 M |
| 05/01/2026 | $58.01 | $58.12 (0.19%) | $58.56 | $57.95 | 20.50 K | $502.64 M |
| 04/30/2026 | $57.33 | $58.13 (1.4%) | $58.19 | $57.25 | 13.80 K | $502.73 M |
| 04/29/2026 | $56.98 | $56.54 (-0.77%) | $56.99 | $56.46 | 10.24 K | $488.98 M |
| 04/28/2026 | $56.97 | $57.01 (0.07%) | $57.21 | $56.76 | 13.64 K | $493.05 M |
| 04/27/2026 | $57.65 | $57.43 (-0.38%) | $57.65 | $57.33 | 9.60 K | $496.68 M |
| 04/24/2026 | $57.44 | $57.52 (0.14%) | $57.61 | $57.24 | 26.43 K | $497.46 M |
| 04/23/2026 | $57.67 | $57.26 (-0.71%) | $57.83 | $56.72 | 17.00 K | $495.21 M |
| 04/22/2026 | $58.06 | $57.81 (-0.43%) | $58.15 | $57.72 | 22.44 K | $499.96 M |
| 04/21/2026 | $58.24 | $57.40 (-1.44%) | $58.51 | $57.40 | 9.30 K | $496.42 M |
| 04/20/2026 | $58.50 | $58.56 (0.1%) | $58.68 | $58.18 | 14.08 K | $506.45 M |
| 04/17/2026 | $58.82 | $58.74 (-0.14%) | $59.11 | $58.49 | 20.91 K | $508.01 M |
| 04/16/2026 | $58.44 | $58.20 (-0.41%) | $58.44 | $58.05 | 23.70 K | $503.34 M |
| 04/15/2026 | $58.48 | $58.39 (-0.15%) | $58.50 | $58.14 | 23.51 K | $504.98 M |
| 04/14/2026 | $58.51 | $58.58 (0.12%) | $58.93 | $58.08 | 30.20 K | $506.62 M |
| 04/13/2026 | $57.49 | $58.30 (1.41%) | $58.43 | $57.35 | 25.70 K | $504.20 M |
| 04/10/2026 | $58.02 | $57.84 (-0.31%) | $58.16 | $57.64 | 36.53 K | $500.22 M |
| 04/09/2026 | $57.28 | $57.68 (0.7%) | $58.00 | $57.21 | 11.62 K | $498.84 M |
| 04/08/2026 | $57.80 | $57.50 (-0.52%) | $57.80 | $57.12 | 18.51 K | $497.28 M |
| 04/07/2026 | $55.14 | $55.48 (0.62%) | $55.48 | $54.60 | 35.50 K | $479.81 M |
| 04/06/2026 | $55.08 | $55.67 (1.07%) | $55.80 | $55.08 | 21.32 K | $481.46 M |
| 04/02/2026 | $54.74 | $55.20 (0.84%) | $55.27 | $49.93 | 28.00 K | $477.39 M |
| 04/01/2026 | $55.10 | $55.45 (0.64%) | $55.72 | $55.06 | 34.32 K | $479.55 M |
| 03/31/2026 | $53.68 | $54.61 (1.73%) | $54.61 | $53.39 | 18.00 K | $472.29 M |
| 03/30/2026 | $52.71 | $52.42 (-0.55%) | $52.82 | $52.15 | 50.42 K | $453.35 M |
| 03/27/2026 | $52.38 | $52.28 (-0.19%) | $52.91 | $52.17 | 25.11 K | $452.14 M |
| 03/26/2026 | $53.33 | $52.80 (-0.99%) | $53.71 | $52.38 | 35.10 K | $456.64 M |
| 03/25/2026 | $54.09 | $54.14 (0.09%) | $54.36 | $53.92 | 10.30 K | $468.22 M |
| 03/24/2026 | $52.64 | $53.11 (0.89%) | $53.43 | $52.64 | 14.64 K | $459.32 M |
| 03/23/2026 | $53.38 | $53.35 (-0.06%) | $53.90 | $52.77 | 14.60 K | $461.39 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.
