5 DAY PERFORMANCE
-2.44%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-7.55%
6 MONTH PERFORMANCE
-5.54%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+8.85%
First Trust Europe AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $58.17 | $57.09 (-1.86%) | $58.17 | $57.09 | 8.47 K | $488.15 M |
| 11/04/2026 | $58.11 | $58.27 (0.28%) | $58.27 | $57.70 | 22.40 K | $498.24 M |
| 11/03/2026 | $56.83 | $56.48 (-0.62%) | $56.85 | $56.37 | 18.20 K | $482.93 M |
| 11/02/2026 | $56.74 | $56.95 (0.37%) | $59.24 | $55.92 | 11.20 K | $486.95 M |
| 10/30/2026 | $56.71 | $56.48 (-0.41%) | $56.71 | $56.25 | 14.20 K | $482.92 M |
| 10/29/2026 | $56.63 | $56.88 (0.44%) | $56.92 | $56.52 | 16.70 K | $486.35 M |
| 10/28/2026 | $56.24 | $56.45 (0.37%) | $56.47 | $56.11 | 9.90 K | $482.68 M |
| 10/27/2026 | $56.14 | $56.29 (0.27%) | $56.45 | $56.01 | 9.56 K | $481.31 M |
| 10/26/2026 | $56.02 | $55.96 (-0.11%) | $56.29 | $55.86 | 10.80 K | $478.43 M |
| 10/23/2026 | $55.51 | $55.64 (0.23%) | $55.74 | $55.29 | 32.80 K | $481.25 M |
| 10/22/2026 | $56.10 | $55.80 (-0.53%) | $56.12 | $55.66 | 75.22 K | $482.65 M |
| 10/21/2026 | $56.83 | $56.63 (-0.35%) | $56.90 | $56.29 | 14.54 K | $489.83 M |
| 10/20/2026 | $56.19 | $56.51 (0.57%) | $56.70 | $56.17 | 28.29 K | $488.83 M |
| 10/19/2026 | $56.37 | $56.08 (-0.51%) | $56.41 | $56.05 | 27.43 K | $485.05 M |
| 10/16/2026 | $56.96 | $56.65 (-0.54%) | $57.07 | $56.42 | 9.50 K | $490.02 M |
| 10/15/2026 | $56.20 | $56.53 (0.59%) | $56.58 | $55.90 | 18.63 K | $489.01 M |
| 10/14/2026 | $55.98 | $55.85 (-0.23%) | $56.19 | $55.50 | 14.41 K | $483.13 M |
| 10/13/2026 | $56.10 | $56.28 (0.32%) | $56.28 | $55.90 | 18.40 K | $486.83 M |
| 10/12/2026 | $55.76 | $55.62 (-0.25%) | $55.86 | $55.55 | 10.40 K | $481.09 M |
| 10/09/2026 | $55.72 | $55.91 (0.34%) | $55.94 | $55.56 | 12.30 K | $480.87 M |
| 10/08/2026 | $55.29 | $55.53 (0.43%) | $55.54 | $55.00 | 36.10 K | $477.61 M |
| 10/07/2026 | $55.31 | $55.31 (0%) | $55.58 | $55.16 | 34.00 K | $475.71 M |
| 10/06/2026 | $56.08 | $56.13 (0.09%) | $56.34 | $54.60 | 68.01 K | $482.77 M |
| 10/05/2026 | $55.86 | $55.90 (0.07%) | $55.91 | $54.27 | 22.80 K | $480.79 M |
| 10/02/2026 | $55.97 | $56.04 (0.13%) | $56.21 | $55.78 | 93.82 K | $481.99 M |
| 10/01/2026 | $56.12 | $55.58 (-0.96%) | $56.12 | $54.92 | 97.10 K | $478.04 M |
| 09/30/2026 | $57.14 | $56.41 (-1.28%) | $57.14 | $56.35 | 53.32 K | $485.17 M |
| 09/29/2026 | $57.36 | $56.89 (-0.82%) | $57.36 | $55.91 | 336.72 K | $489.30 M |
| 09/28/2026 | $57.74 | $57.71 (-0.05%) | $57.88 | $57.46 | 16.23 K | $496.36 M |
| 09/25/2026 | $57.84 | $57.87 (0.05%) | $57.92 | $57.50 | 25.10 K | $497.73 M |
| 09/24/2026 | $57.72 | $57.88 (0.28%) | $57.93 | $57.34 | 9.45 K | $497.82 M |
| 09/23/2026 | $58.41 | $58.25 (-0.27%) | $58.52 | $57.87 | 17.10 K | $501.00 M |
| 09/22/2026 | $58.94 | $59.20 (0.44%) | $59.20 | $58.79 | 42.11 K | $509.17 M |
| 09/21/2026 | $59.06 | $58.96 (-0.17%) | $59.06 | $58.62 | 48.74 K | $507.11 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 |
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.
