5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
+0.88%
3 MONTH PERFORMANCE
-10.25%
6 MONTH PERFORMANCE
+6.37%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
+19.05%
First Trust Germany AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $66.56 | $66.94 (0.57%) | $66.94 | $66.56 | 14.77 K | $90.47 M |
| 05/05/2026 | $64.51 | $64.67 (0.25%) | $64.80 | $64.51 | 6.83 K | $87.59 M |
| 05/04/2026 | $63.83 | $63.12 (-1.11%) | $63.83 | $62.75 | 109.17 K | $85.50 M |
| 05/01/2026 | $64.81 | $64.52 (-0.45%) | $65.13 | $64.52 | 20.00 K | $87.39 M |
| 04/30/2026 | $64.16 | $64.61 (0.7%) | $64.61 | $64.16 | 1.51 K | $87.51 M |
| 04/29/2026 | $62.89 | $62.73 (-0.25%) | $62.89 | $62.62 | 2.40 K | $84.97 M |
| 04/28/2026 | $63.72 | $63.55 (-0.27%) | $63.72 | $63.36 | 800 | $86.08 M |
| 04/27/2026 | $64.11 | $64.10 (-0.02%) | $64.11 | $64.09 | 1.20 K | $86.82 M |
| 04/24/2026 | $63.95 | $64.11 (0.25%) | $64.11 | $63.95 | 9.42 K | $86.84 M |
| 04/23/2026 | $65.08 | $64.48 (-0.92%) | $65.08 | $64.05 | 6.90 K | $87.34 M |
| 04/22/2026 | $65.56 | $65.34 (-0.34%) | $65.56 | $65.21 | 800 | $88.50 M |
| 04/21/2026 | $65.74 | $65.10 (-0.97%) | $65.74 | $65.10 | 934 | $88.18 M |
| 04/20/2026 | $66.66 | $66.74 (0.12%) | $66.74 | $66.40 | 1.70 K | $90.40 M |
| 04/17/2026 | $66.87 | $67.18 (0.46%) | $67.60 | $66.87 | 4.04 K | $90.99 M |
| 04/16/2026 | $65.70 | $65.36 (-0.52%) | $65.76 | $65.24 | 5.60 K | $88.53 M |
| 04/15/2026 | $65.59 | $65.83 (0.37%) | $65.83 | $65.59 | 1.70 K | $89.17 M |
| 04/14/2026 | $65.77 | $65.77 (0%) | $65.80 | $65.54 | 86.35 K | $89.08 M |
| 04/13/2026 | $64.23 | $65.36 (1.76%) | $65.36 | $64.23 | 2.92 K | $88.53 M |
| 04/10/2026 | $64.94 | $65.05 (0.17%) | $65.05 | $64.78 | 5.51 K | $88.11 M |
| 04/09/2026 | $64.60 | $64.45 (-0.23%) | $64.72 | $64.28 | 3.01 K | $87.30 M |
| 04/08/2026 | $65.33 | $64.16 (-1.79%) | $65.46 | $64.02 | 12.51 K | $86.90 M |
| 04/07/2026 | $60.29 | $61.09 (1.33%) | $61.10 | $60.29 | 2.00 K | $82.75 M |
| 04/06/2026 | $60.87 | $61.21 (0.56%) | $61.83 | $60.86 | 89.30 K | $82.91 M |
| 04/02/2026 | $59.12 | $60.35 (2.08%) | $65.03 | $59.12 | 8.73 K | $81.74 M |
| 04/01/2026 | $60.91 | $61.23 (0.53%) | $61.50 | $60.91 | 10.04 K | $82.94 M |
| 03/31/2026 | $59.35 | $60.02 (1.13%) | $60.02 | $58.77 | 2.60 K | $81.30 M |
| 03/30/2026 | $58.07 | $57.90 (-0.29%) | $58.24 | $57.90 | 5.30 K | $78.42 M |
| 03/27/2026 | $58.41 | $58.01 (-0.68%) | $58.41 | $57.97 | 900 | $78.57 M |
| 03/26/2026 | $59.39 | $58.77 (-1.04%) | $59.54 | $58.77 | 9.40 K | $79.60 M |
| 03/25/2026 | $60.70 | $60.26 (-0.72%) | $60.70 | $60.14 | 8.10 K | $81.62 M |
| 03/24/2026 | $58.49 | $59.06 (0.97%) | $59.33 | $58.49 | 9.54 K | $80.00 M |
| 03/23/2026 | $59.10 | $59.50 (0.68%) | $60.48 | $58.95 | 22.03 K | $80.59 M |
| 03/20/2026 | $59.11 | $57.69 (-2.4%) | $59.11 | $57.45 | 26.10 K | $78.14 M |
| 03/19/2026 | $58.93 | $59.68 (1.27%) | $60.05 | $58.62 | 7.30 K | $80.84 M |
| 03/18/2026 | $61.42 | $60.53 (-1.45%) | $61.42 | $60.38 | 5.40 K | $81.99 M |
| 03/17/2026 | $61.19 | $61.25 (0.1%) | $61.46 | $61.02 | 21.30 K | $82.96 M |
| 03/16/2026 | $60.20 | $60.28 (0.13%) | $60.40 | $59.77 | 5.40 K | $81.65 M |
| 03/13/2026 | $60.05 | $59.19 (-1.43%) | $60.48 | $59.08 | 3.31 K | $80.17 M |
| 03/12/2026 | $61.07 | $60.74 (-0.54%) | $61.46 | $59.98 | 5.71 K | $82.27 M |
| 03/11/2026 | $61.95 | $62.31 (0.58%) | $62.75 | $61.77 | 94.84 K | $84.40 M |
| 03/10/2026 | $62.43 | $62.18 (-0.4%) | $63.15 | $62.18 | 2.30 K | $84.22 M |
| 03/09/2026 | $60.74 | $61.75 (1.66%) | $61.88 | $59.80 | 36.80 K | $83.64 M |
| 03/06/2026 | $61.17 | $62.05 (1.44%) | $62.27 | $61.17 | 34.81 K | $84.05 M |
| 03/05/2026 | $63.75 | $62.42 (-2.09%) | $63.75 | $61.90 | 87.51 K | $84.55 M |
| 03/04/2026 | $64.32 | $64.48 (0.25%) | $64.48 | $64.08 | 3.70 K | $87.34 M |
| 03/03/2026 | $63.19 | $64.08 (1.41%) | $64.08 | $62.41 | 38.30 K | $86.80 M |
| 03/02/2026 | $67.28 | $66.99 (-0.43%) | $67.32 | $66.79 | 8.92 K | $90.74 M |
| 02/27/2026 | $70.00 | $69.49 (-0.73%) | $70.02 | $69.39 | 4.50 K | $94.12 M |
| 02/26/2026 | $69.22 | $69.64 (0.61%) | $69.64 | $69.00 | 3.10 K | $90.48 M |
| 02/25/2026 | $69.56 | $69.74 (0.26%) | $69.75 | $69.51 | 28.04 K | $90.61 M |
| 02/24/2026 | $68.82 | $68.93 (0.16%) | $68.99 | $68.80 | 4.40 K | $89.51 M |
| 02/23/2026 | $68.93 | $68.71 (-0.32%) | $69.01 | $68.71 | 4.40 K | $89.23 M |
| 02/20/2026 | $69.77 | $69.18 (-0.85%) | $69.78 | $69.17 | 2.20 K | $90.45 M |
| 02/19/2026 | $68.77 | $68.83 (0.09%) | $68.84 | $68.40 | 56.44 K | $89.99 M |
| 02/18/2026 | $69.49 | $69.22 (-0.39%) | $69.82 | $69.19 | 9.84 K | $90.50 M |
| 02/17/2026 | $69.23 | $69.55 (0.46%) | $69.78 | $68.88 | 3.00 K | $90.54 M |
| 02/13/2026 | $68.21 | $68.62 (0.6%) | $69.48 | $67.75 | 311.10 K | $90.15 M |
| 02/12/2026 | $69.93 | $68.70 (-1.76%) | $69.97 | $68.50 | 19.14 K | $90.25 M |
| 02/11/2026 | $69.46 | $69.92 (0.66%) | $70.18 | $69.46 | 3.70 K | $91.86 M |
| 02/10/2026 | $71.12 | $69.70 (-2%) | $71.12 | $69.53 | 16.24 K | $91.57 M |
| 02/09/2026 | $69.33 | $70.15 (1.18%) | $70.23 | $68.78 | 33.43 K | $90.98 M |
| 02/06/2026 | $68.45 | $68.80 (0.51%) | $68.82 | $68.28 | 29.30 K | $88.90 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.
