5 DAY PERFORMANCE
-6.71%
1 MONTH PERFORMANCE
-4.17%
3 MONTH PERFORMANCE
-5.67%
6 MONTH PERFORMANCE
-4.74%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+11.56%
First Trust Europe AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $59.99 | $59.93 (-0.1%) | $59.99 | $59.70 | 4.69 K | $515.47 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 |
| 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 |
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.
