5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
-3.80%
3 MONTH PERFORMANCE
-5.88%
6 MONTH PERFORMANCE
-10.25%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
+7.94%
First Trust Germany AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $64.05 | $63.81 (-0.37%) | $64.09 | $63.74 | 314 | $99.31 M |
| 08/06/2026 | $63.69 | $63.70 (0.02%) | $63.70 | $63.63 | 1.41 K | $99.16 M |
| 08/05/2026 | $63.93 | $63.93 (0%) | $63.93 | $63.93 | 1.70 K | $99.52 M |
| 08/04/2026 | $63.59 | $64.17 (0.91%) | $64.17 | $63.59 | 1.53 K | $99.90 M |
| 08/03/2026 | $63.74 | $63.74 (0%) | $63.74 | $63.74 | 242 | $99.23 M |
| 07/31/2026 | $63.25 | $63.24 (-0.02%) | $63.25 | $63.24 | 906 | $98.45 M |
| 07/30/2026 | $63.75 | $63.92 (0.27%) | $63.92 | $63.75 | 619 | $99.51 M |
| 07/29/2026 | $62.40 | $62.46 (0.1%) | $62.90 | $62.40 | 1.30 K | $97.82 M |
| 07/28/2026 | $62.57 | $62.57 (0%) | $62.57 | $62.57 | 138 | $98.00 M |
| 07/27/2026 | $62.10 | $62.31 (0.34%) | $62.31 | $62.10 | 4.40 K | $97.59 M |
| 07/24/2026 | $61.90 | $62.00 (0.16%) | $62.00 | $61.90 | 712 | $98.07 M |
| 07/23/2026 | $61.78 | $61.77 (-0.02%) | $61.78 | $61.71 | 1.44 K | $96.47 M |
| 07/22/2026 | $62.88 | $62.88 (0%) | $62.88 | $62.88 | 400 | $98.20 M |
| 07/21/2026 | $62.77 | $62.77 (0%) | $62.77 | $62.77 | 241 | $98.03 M |
| 07/20/2026 | $61.90 | $61.90 (0%) | $61.90 | $61.90 | 200 | $96.67 M |
| 07/17/2026 | $62.16 | $62.69 (0.85%) | $62.69 | $62.16 | 3.83 K | $98.39 M |
| 07/16/2026 | $62.96 | $62.79 (-0.27%) | $62.97 | $62.70 | 5.41 K | $97.97 M |
| 07/15/2026 | $63.10 | $63.12 (0.03%) | $63.22 | $62.98 | 1.10 K | $98.48 M |
| 07/14/2026 | $62.93 | $62.84 (-0.14%) | $62.93 | $62.84 | 414 | $98.04 M |
| 07/13/2026 | $62.58 | $62.43 (-0.24%) | $63.00 | $62.43 | 2.60 K | $97.25 M |
| 07/10/2026 | $62.29 | $62.89 (0.96%) | $62.89 | $62.29 | 324 | $98.23 M |
| 07/09/2026 | $62.73 | $62.86 (0.21%) | $62.86 | $62.73 | 769 | $98.18 M |
| 07/08/2026 | $62.65 | $62.50 (-0.24%) | $62.65 | $62.50 | 633 | $97.62 M |
| 07/07/2026 | $64.19 | $64.19 (0%) | $64.19 | $64.19 | 300 | $96.12 M |
| 07/06/2026 | $65.44 | $65.52 (0.12%) | $65.65 | $65.44 | 1.10 K | $98.11 M |
| 07/02/2026 | $64.65 | $64.79 (0.22%) | $64.79 | $64.65 | 1.43 K | $87.76 M |
| 07/01/2026 | $62.64 | $62.84 (0.32%) | $63.00 | $62.64 | 1.20 K | $85.12 M |
| 06/30/2026 | $62.30 | $63.47 (1.88%) | $63.47 | $62.30 | 3.54 K | $85.97 M |
| 06/29/2026 | $61.38 | $62.76 (2.25%) | $62.76 | $61.38 | 2.92 K | $85.01 M |
| 06/26/2026 | $63.08 | $62.79 (-0.46%) | $63.08 | $62.66 | 748 | $85.05 M |
| 06/25/2026 | $63.53 | $63.80 (0.43%) | $64.26 | $63.53 | 1.21 K | $86.42 M |
| 06/24/2026 | $63.68 | $63.42 (-0.41%) | $63.70 | $63.32 | 6.50 K | $85.90 M |
| 06/23/2026 | $63.61 | $63.77 (0.25%) | $63.94 | $63.61 | 9.71 K | $86.38 M |
| 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 |
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.
