5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-9.00%
3 MONTH PERFORMANCE
-5.10%
6 MONTH PERFORMANCE
+5.74%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+9.35%
First Trust Europe AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $59.06 | $58.96 (-0.16%) | $59.06 | $58.62 | 48.72 K | $505.86 M |
| 09/18/2026 | $58.67 | $58.40 (-0.46%) | $58.67 | $58.27 | 55.90 K | $502.29 M |
| 09/17/2026 | $59.40 | $59.31 (-0.15%) | $59.49 | $58.49 | 15.34 K | $510.12 M |
| 09/16/2026 | $59.03 | $58.65 (-0.64%) | $59.17 | $58.43 | 6.84 K | $504.44 M |
| 09/15/2026 | $58.81 | $58.77 (-0.07%) | $58.95 | $58.63 | 15.10 K | $505.47 M |
| 09/14/2026 | $58.89 | $58.73 (-0.27%) | $59.05 | $58.57 | 10.70 K | $505.13 M |
| 09/11/2026 | $59.70 | $59.56 (-0.23%) | $59.82 | $59.36 | 12.22 K | $512.27 M |
| 09/10/2026 | $59.76 | $59.39 (-0.62%) | $59.76 | $59.39 | 20.03 K | $510.81 M |
| 09/09/2026 | $60.35 | $60.08 (-0.45%) | $60.53 | $60.00 | 14.92 K | $516.74 M |
| 09/08/2026 | $60.65 | $60.45 (-0.33%) | $60.82 | $60.41 | 10.00 K | $519.92 M |
| 09/04/2026 | $60.13 | $60.35 (0.37%) | $60.51 | $60.13 | 9.19 K | $519.06 M |
| 09/03/2026 | $60.08 | $60.32 (0.4%) | $60.36 | $59.91 | 8.50 K | $518.80 M |
| 09/02/2026 | $59.70 | $59.59 (-0.18%) | $59.70 | $59.34 | 13.50 K | $512.53 M |
| 09/01/2026 | $59.97 | $59.58 (-0.65%) | $59.98 | $59.54 | 9.54 K | $512.44 M |
| 08/31/2026 | $60.58 | $60.24 (-0.56%) | $60.58 | $59.98 | 14.21 K | $518.12 M |
| 08/28/2026 | $60.91 | $60.36 (-0.9%) | $60.91 | $60.07 | 11.60 K | $519.15 M |
| 08/27/2026 | $60.58 | $60.60 (0.03%) | $60.75 | $60.48 | 9.10 K | $521.21 M |
| 08/26/2026 | $61.07 | $60.69 (-0.62%) | $61.07 | $60.54 | 13.96 K | $521.99 M |
| 08/25/2026 | $60.77 | $60.96 (0.31%) | $61.02 | $60.74 | 13.54 K | $524.31 M |
| 08/24/2026 | $60.64 | $60.59 (-0.08%) | $60.70 | $60.38 | 10.34 K | $521.13 M |
| 08/21/2026 | $60.66 | $60.55 (-0.18%) | $60.76 | $60.41 | 12.03 K | $520.78 M |
| 08/20/2026 | $59.88 | $60.05 (0.28%) | $60.16 | $59.87 | 15.53 K | $516.48 M |
| 08/19/2026 | $60.23 | $60.10 (-0.22%) | $60.38 | $60.10 | 12.72 K | $516.91 M |
| 08/18/2026 | $59.99 | $59.73 (-0.43%) | $60.02 | $59.54 | 14.00 K | $513.73 M |
| 08/17/2026 | $60.31 | $60.13 (-0.3%) | $60.36 | $60.06 | 15.93 K | $517.17 M |
| 08/14/2026 | $60.22 | $60.17 (-0.08%) | $60.38 | $60.09 | 9.83 K | $517.51 M |
| 08/13/2026 | $60.10 | $59.97 (-0.22%) | $60.14 | $59.83 | 14.14 K | $515.79 M |
| 08/12/2026 | $60.20 | $59.90 (-0.5%) | $60.20 | $59.77 | 8.10 K | $515.19 M |
| 08/11/2026 | $59.85 | $59.72 (-0.22%) | $59.97 | $59.71 | 12.40 K | $513.64 M |
| 08/10/2026 | $59.82 | $59.62 (-0.33%) | $59.89 | $59.51 | 12.60 K | $512.78 M |
| 08/07/2026 | $59.99 | $60.03 (0.07%) | $60.03 | $59.81 | 11.04 K | $516.31 M |
| 08/06/2026 | $59.87 | $59.68 (-0.32%) | $59.87 | $59.53 | 12.62 K | $513.30 M |
| 08/05/2026 | $59.93 | $59.60 (-0.55%) | $59.93 | $59.46 | 15.95 K | $512.61 M |
| 08/04/2026 | $59.47 | $59.57 (0.17%) | $59.61 | $59.12 | 12.80 K | $512.35 M |
| 08/03/2026 | $59.11 | $59.13 (0.03%) | $59.26 | $58.87 | 10.74 K | $508.57 M |
| 07/31/2026 | $59.09 | $59.06 (-0.05%) | $59.11 | $58.51 | 30.41 K | $507.97 M |
| 07/30/2026 | $58.89 | $59.14 (0.42%) | $59.26 | $58.83 | 9.70 K | $508.66 M |
| 07/29/2026 | $57.96 | $57.83 (-0.22%) | $58.45 | $57.45 | 14.91 K | $505.30 M |
| 07/28/2026 | $57.47 | $57.85 (0.66%) | $57.94 | $57.39 | 21.90 K | $505.48 M |
| 07/27/2026 | $57.97 | $57.64 (-0.57%) | $58.24 | $57.47 | 18.60 K | $503.64 M |
| 07/24/2026 | $57.64 | $57.59 (-0.09%) | $57.89 | $57.48 | 8.04 K | $505.56 M |
| 07/23/2026 | $57.25 | $57.38 (0.23%) | $57.49 | $57.11 | 13.10 K | $500.94 M |
| 07/22/2026 | $58.22 | $57.98 (-0.41%) | $58.28 | $57.94 | 12.40 K | $506.17 M |
| 07/21/2026 | $57.42 | $57.65 (0.4%) | $57.73 | $57.05 | 19.90 K | $503.29 M |
| 07/20/2026 | $57.64 | $57.13 (-0.88%) | $58.02 | $57.06 | 19.33 K | $498.75 M |
| 07/17/2026 | $57.65 | $57.62 (-0.05%) | $57.85 | $57.33 | 37.30 K | $505.65 M |
| 07/16/2026 | $57.77 | $57.75 (-0.03%) | $57.97 | $57.55 | 12.34 K | $506.79 M |
| 07/15/2026 | $57.98 | $58.09 (0.19%) | $58.16 | $57.62 | 14.01 K | $508.45 M |
| 07/14/2026 | $57.71 | $57.60 (-0.19%) | $58.01 | $57.43 | 26.70 K | $504.16 M |
| 07/13/2026 | $57.55 | $57.15 (-0.7%) | $57.57 | $57.10 | 14.45 K | $500.22 M |
| 07/10/2026 | $57.40 | $57.34 (-0.1%) | $57.55 | $57.14 | 26.26 K | $507.87 M |
| 07/09/2026 | $57.27 | $57.16 (-0.19%) | $57.34 | $57.16 | 14.03 K | $506.28 M |
| 07/08/2026 | $56.99 | $57.19 (0.35%) | $57.20 | $56.51 | 20.85 K | $506.54 M |
| 07/07/2026 | $58.05 | $57.50 (-0.95%) | $58.05 | $56.93 | 25.65 K | $500.94 M |
| 07/06/2026 | $57.80 | $58.15 (0.61%) | $58.29 | $57.75 | 26.70 K | $506.61 M |
| 07/02/2026 | $57.66 | $57.67 (0.02%) | $57.97 | $57.47 | 14.35 K | $524.57 M |
| 07/01/2026 | $56.40 | $56.62 (0.39%) | $56.77 | $56.33 | 24.62 K | $515.02 M |
| 06/30/2026 | $56.94 | $57.05 (0.19%) | $57.12 | $56.69 | 22.10 K | $518.93 M |
| 06/29/2026 | $56.74 | $56.84 (0.18%) | $56.90 | $56.45 | 38.80 K | $526.83 M |
| 06/26/2026 | $56.59 | $56.44 (-0.27%) | $56.73 | $56.36 | 10.50 K | $523.49 M |
| 06/25/2026 | $57.02 | $56.91 (-0.19%) | $57.16 | $56.70 | 20.83 K | $527.85 M |
| 06/24/2026 | $57.07 | $57.10 (0.05%) | $57.58 | $56.77 | 182.10 K | $529.61 M |
| 06/23/2026 | $57.45 | $57.59 (0.24%) | $57.98 | $57.33 | 102.72 K | $524.58 M |
| 06/22/2026 | $58.11 | $58.40 (0.5%) | $60.02 | $57.96 | 40.90 K | $531.95 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.
