5 DAY PERFORMANCE
-4.49%
1 MONTH PERFORMANCE
-4.65%
3 MONTH PERFORMANCE
+3.78%
6 MONTH PERFORMANCE
-0.24%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
+13.78%
First Trust Germany AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $64.74 | $65.05 (0.48%) | $65.05 | $64.52 | 12.32 K | $88.11 M |
| 06/18/2026 | $64.65 | $64.65 (0%) | $64.65 | $64.65 | 800 | $87.57 M |
| 06/17/2026 | $65.40 | $64.70 (-1.07%) | $65.40 | $64.70 | 1.74 K | $87.64 M |
| 06/16/2026 | $65.13 | $65.13 (0%) | $65.13 | $65.13 | 300 | $88.22 M |
| 06/15/2026 | $64.58 | $65.22 (0.99%) | $65.53 | $64.58 | 3.93 K | $88.34 M |
| 06/12/2026 | $64.42 | $64.35 (-0.11%) | $64.47 | $64.13 | 1.24 K | $87.16 M |
| 06/11/2026 | $61.66 | $63.58 (3.11%) | $63.73 | $61.66 | 29.60 K | $86.12 M |
| 06/10/2026 | $62.44 | $61.66 (-1.25%) | $62.44 | $61.60 | 2.42 K | $83.52 M |
| 06/09/2026 | $63.94 | $62.93 (-1.58%) | $63.94 | $62.35 | 1.24 K | $85.24 M |
| 06/08/2026 | $63.70 | $63.35 (-0.55%) | $63.82 | $63.35 | 2.90 K | $85.81 M |
| 06/05/2026 | $64.37 | $63.84 (-0.82%) | $64.37 | $63.84 | 3.00 K | $86.47 M |
| 06/04/2026 | $65.17 | $65.03 (-0.21%) | $65.17 | $64.96 | 1.24 K | $88.08 M |
| 06/03/2026 | $65.13 | $64.94 (-0.29%) | $65.13 | $64.94 | 1.81 K | $87.96 M |
| 06/02/2026 | $65.92 | $65.74 (-0.27%) | $65.92 | $65.60 | 2.11 K | $89.04 M |
| 06/01/2026 | $65.69 | $65.96 (0.41%) | $66.05 | $65.50 | 1.51 K | $89.34 M |
| 05/29/2026 | $66.97 | $66.59 (-0.57%) | $66.97 | $66.59 | 2.65 K | $90.20 M |
| 05/28/2026 | $67.09 | $66.87 (-0.33%) | $67.11 | $66.87 | 1.00 K | $90.57 M |
| 05/27/2026 | $66.83 | $66.84 (0.01%) | $66.84 | $66.70 | 1.50 K | $90.53 M |
| 05/26/2026 | $66.20 | $66.37 (0.26%) | $66.37 | $66.20 | 1.30 K | $89.90 M |
| 05/22/2026 | $65.16 | $64.76 (-0.61%) | $65.16 | $64.72 | 1.45 K | $87.72 M |
| 05/21/2026 | $64.31 | $65.03 (1.12%) | $65.03 | $64.31 | 1.41 K | $88.08 M |
| 05/20/2026 | $64.64 | $64.58 (-0.09%) | $64.64 | $64.58 | 700 | $87.47 M |
| 05/19/2026 | $63.44 | $63.39 (-0.08%) | $63.52 | $63.39 | 1.02 K | $85.86 M |
| 05/18/2026 | $64.50 | $64.69 (0.29%) | $64.69 | $64.38 | 4.24 K | $87.62 M |
| 05/15/2026 | $64.28 | $64.18 (-0.16%) | $64.28 | $64.18 | 2.70 K | $86.93 M |
| 05/14/2026 | $65.83 | $65.79 (-0.06%) | $65.83 | $65.77 | 1.20 K | $89.11 M |
| 05/13/2026 | $65.49 | $65.85 (0.55%) | $65.85 | $65.49 | 1.70 K | $89.19 M |
| 05/12/2026 | $65.40 | $65.61 (0.32%) | $65.62 | $65.34 | 2.50 K | $88.87 M |
| 05/11/2026 | $65.86 | $66.46 (0.91%) | $66.55 | $65.08 | 20.93 K | $90.02 M |
| 05/08/2026 | $66.08 | $66.24 (0.24%) | $66.24 | $65.83 | 21.14 K | $89.72 M |
| 05/07/2026 | $68.85 | $65.61 (-4.71%) | $68.85 | $65.61 | 42.10 K | $88.87 M |
| 05/06/2026 | $66.56 | $66.94 (0.57%) | $66.94 | $66.56 | 14.80 K | $90.67 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 |
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.
