5 DAY PERFORMANCE
-5.20%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
-4.74%
6 MONTH PERFORMANCE
+9.07%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+25.86%
First Trust Europe AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $59.23 | $59.39 (0.26%) | $59.48 | $59.17 | 29.15 K | $500.43 M |
| 05/05/2026 | $57.94 | $58.33 (0.67%) | $58.47 | $57.94 | 11.90 K | $491.54 M |
| 05/04/2026 | $57.60 | $57.24 (-0.63%) | $57.70 | $56.91 | 11.80 K | $482.36 M |
| 05/01/2026 | $58.01 | $58.12 (0.19%) | $58.56 | $57.95 | 20.50 K | $489.77 M |
| 04/30/2026 | $57.33 | $58.13 (1.4%) | $58.19 | $57.25 | 13.80 K | $489.86 M |
| 04/29/2026 | $56.98 | $56.54 (-0.77%) | $56.99 | $56.46 | 10.24 K | $485.78 M |
| 04/28/2026 | $56.97 | $57.01 (0.07%) | $57.21 | $56.76 | 13.64 K | $489.82 M |
| 04/27/2026 | $57.65 | $57.43 (-0.38%) | $57.65 | $57.33 | 9.60 K | $493.42 M |
| 04/24/2026 | $57.44 | $57.52 (0.14%) | $57.61 | $57.24 | 26.43 K | $488.60 M |
| 04/23/2026 | $57.67 | $57.26 (-0.71%) | $57.83 | $56.72 | 17.00 K | $486.39 M |
| 04/22/2026 | $58.06 | $57.81 (-0.43%) | $58.15 | $57.72 | 22.44 K | $491.07 M |
| 04/21/2026 | $58.24 | $57.40 (-1.44%) | $58.51 | $57.40 | 9.30 K | $478.09 M |
| 04/20/2026 | $58.50 | $58.56 (0.1%) | $58.68 | $58.18 | 14.08 K | $487.75 M |
| 04/17/2026 | $58.82 | $58.74 (-0.14%) | $59.11 | $58.49 | 20.91 K | $489.25 M |
| 04/16/2026 | $58.44 | $58.20 (-0.41%) | $58.44 | $58.05 | 23.70 K | $486.25 M |
| 04/15/2026 | $58.48 | $58.39 (-0.15%) | $58.50 | $58.14 | 23.51 K | $487.83 M |
| 04/14/2026 | $58.51 | $58.58 (0.12%) | $58.93 | $58.08 | 30.20 K | $489.42 M |
| 04/13/2026 | $57.49 | $58.30 (1.41%) | $58.43 | $57.35 | 25.70 K | $487.08 M |
| 04/10/2026 | $58.02 | $57.84 (-0.31%) | $58.16 | $57.64 | 36.53 K | $488.00 M |
| 04/09/2026 | $57.28 | $57.68 (0.7%) | $58.00 | $57.21 | 11.62 K | $486.65 M |
| 04/08/2026 | $57.80 | $57.50 (-0.52%) | $57.80 | $57.12 | 18.51 K | $485.14 M |
| 04/07/2026 | $55.14 | $55.48 (0.62%) | $55.48 | $54.60 | 35.50 K | $468.09 M |
| 04/06/2026 | $55.08 | $55.67 (1.07%) | $55.80 | $55.08 | 21.32 K | $469.70 M |
| 04/02/2026 | $54.74 | $55.20 (0.84%) | $55.27 | $49.93 | 28.00 K | $424.73 M |
| 04/01/2026 | $55.10 | $55.45 (0.64%) | $55.72 | $55.06 | 34.32 K | $426.65 M |
| 03/31/2026 | $53.68 | $54.61 (1.73%) | $54.61 | $53.39 | 18.00 K | $420.19 M |
| 03/30/2026 | $52.71 | $52.42 (-0.55%) | $52.82 | $52.15 | 50.42 K | $403.34 M |
| 03/27/2026 | $52.38 | $52.28 (-0.19%) | $52.91 | $52.17 | 25.11 K | $402.26 M |
| 03/26/2026 | $53.33 | $52.80 (-0.99%) | $53.71 | $52.38 | 35.10 K | $406.26 M |
| 03/25/2026 | $54.09 | $54.14 (0.09%) | $54.36 | $53.92 | 10.30 K | $416.57 M |
| 03/24/2026 | $52.64 | $53.11 (0.89%) | $53.43 | $52.64 | 14.64 K | $408.65 M |
| 03/23/2026 | $53.38 | $53.35 (-0.06%) | $53.90 | $52.77 | 14.60 K | $410.50 M |
| 03/20/2026 | $53.46 | $52.11 (-2.53%) | $53.58 | $51.98 | 34.20 K | $400.95 M |
| 03/19/2026 | $53.05 | $53.90 (1.6%) | $54.28 | $52.99 | 44.81 K | $414.73 M |
| 03/18/2026 | $54.76 | $54.03 (-1.33%) | $54.83 | $53.97 | 11.20 K | $415.73 M |
| 03/17/2026 | $55.01 | $54.79 (-0.4%) | $55.10 | $54.78 | 41.70 K | $421.57 M |
| 03/16/2026 | $54.10 | $54.31 (0.39%) | $54.61 | $53.94 | 49.11 K | $417.88 M |
| 03/13/2026 | $54.27 | $53.47 (-1.47%) | $54.42 | $53.24 | 18.33 K | $411.42 M |
| 03/12/2026 | $54.70 | $54.48 (-0.4%) | $54.70 | $54.16 | 62.40 K | $419.19 M |
| 03/11/2026 | $55.12 | $55.37 (0.45%) | $55.39 | $54.86 | 28.75 K | $426.04 M |
| 03/10/2026 | $55.78 | $55.21 (-1.02%) | $56.14 | $55.05 | 36.00 K | $424.81 M |
| 03/09/2026 | $53.79 | $55.10 (2.44%) | $55.17 | $53.30 | 102.91 K | $423.96 M |
| 03/06/2026 | $53.92 | $54.91 (1.84%) | $55.13 | $53.90 | 138.62 K | $422.50 M |
| 03/05/2026 | $55.78 | $54.97 (-1.45%) | $56.02 | $54.47 | 60.00 K | $422.96 M |
| 03/04/2026 | $56.31 | $56.55 (0.43%) | $56.63 | $56.07 | 25.43 K | $435.12 M |
| 03/03/2026 | $55.16 | $55.74 (1.05%) | $56.03 | $54.66 | 37.13 K | $428.88 M |
| 03/02/2026 | $57.74 | $57.92 (0.31%) | $58.19 | $57.64 | 27.80 K | $445.66 M |
| 02/27/2026 | $59.13 | $59.04 (-0.15%) | $59.31 | $58.86 | 31.50 K | $454.28 M |
| 02/26/2026 | $58.98 | $59.28 (0.51%) | $59.28 | $58.73 | 115.80 K | $446.16 M |
| 02/25/2026 | $59.04 | $59.31 (0.46%) | $59.39 | $59.00 | 63.00 K | $446.38 M |
| 02/24/2026 | $58.30 | $58.59 (0.5%) | $58.71 | $58.30 | 22.52 K | $440.44 M |
| 02/23/2026 | $58.81 | $58.57 (-0.41%) | $58.92 | $58.39 | 28.34 K | $440.29 M |
| 02/20/2026 | $58.31 | $58.70 (0.67%) | $58.75 | $58.31 | 34.80 K | $446.71 M |
| 02/19/2026 | $57.86 | $58.25 (0.67%) | $58.29 | $57.86 | 105.50 K | $443.28 M |
| 02/18/2026 | $58.36 | $58.43 (0.12%) | $58.76 | $58.23 | 37.24 K | $444.65 M |
| 02/17/2026 | $57.46 | $58.04 (1.01%) | $58.16 | $57.26 | 22.53 K | $446.66 M |
| 02/13/2026 | $57.57 | $57.67 (0.17%) | $57.98 | $57.30 | 429.23 K | $445.04 M |
| 02/12/2026 | $58.64 | $57.79 (-1.45%) | $58.71 | $57.52 | 57.85 K | $445.97 M |
| 02/11/2026 | $58.75 | $58.76 (0.02%) | $58.99 | $58.17 | 101.63 K | $453.46 M |
| 02/10/2026 | $58.64 | $58.40 (-0.41%) | $58.64 | $58.32 | 34.05 K | $450.68 M |
| 02/09/2026 | $58.27 | $58.83 (0.96%) | $58.91 | $58.11 | 45.00 K | $448.24 M |
| 02/06/2026 | $57.29 | $57.84 (0.96%) | $57.88 | $57.28 | 50.50 K | $446.12 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.
