5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
-4.49%
6 MONTH PERFORMANCE
+7.04%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
+7.67%
First Trust Germany AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $61.73 | $61.81 (0.12%) | $61.89 | $61.62 | 36.61 K | $96.08 M |
| 09/18/2026 | $61.45 | $61.56 (0.18%) | $61.56 | $61.45 | 34.41 K | $95.83 M |
| 09/17/2026 | $62.54 | $62.45 (-0.14%) | $62.54 | $61.35 | 4.34 K | $97.22 M |
| 09/16/2026 | $62.45 | $61.98 (-0.75%) | $62.54 | $61.98 | 800 | $96.49 M |
| 09/15/2026 | $62.26 | $62.26 (0%) | $62.26 | $62.26 | 200 | $96.92 M |
| 09/14/2026 | $61.71 | $62.40 (1.12%) | $62.46 | $61.71 | 2.50 K | $97.14 M |
| 09/11/2026 | $63.52 | $63.41 (-0.17%) | $63.52 | $63.37 | 1.00 K | $98.71 M |
| 09/10/2026 | $63.38 | $63.10 (-0.44%) | $63.38 | $63.10 | 1.40 K | $98.23 M |
| 09/09/2026 | $64.07 | $64.07 (0%) | $64.07 | $64.07 | 200 | $99.74 M |
| 09/08/2026 | $64.71 | $64.72 (0.02%) | $64.72 | $64.71 | 400 | $100.75 M |
| 09/04/2026 | $64.69 | $64.27 (-0.65%) | $64.70 | $64.20 | 3.40 K | $100.05 M |
| 09/03/2026 | $63.82 | $63.69 (-0.2%) | $63.82 | $63.69 | 346 | $99.15 M |
| 09/02/2026 | $60.25 | $62.89 (4.38%) | $62.89 | $60.25 | 949 | $97.90 M |
| 09/01/2026 | $63.16 | $62.93 (-0.36%) | $63.16 | $62.93 | 1.10 K | $97.97 M |
| 08/31/2026 | $64.25 | $63.97 (-0.44%) | $64.25 | $63.76 | 2.25 K | $99.58 M |
| 08/28/2026 | $64.61 | $64.48 (-0.2%) | $64.61 | $64.41 | 4.70 K | $100.38 M |
| 08/27/2026 | $64.32 | $64.41 (0.14%) | $64.41 | $64.32 | 2.89 K | $100.27 M |
| 08/26/2026 | $64.16 | $64.02 (-0.22%) | $64.16 | $63.88 | 2.94 K | $99.66 M |
| 08/25/2026 | $63.53 | $63.86 (0.52%) | $63.86 | $63.53 | 3.20 K | $99.41 M |
| 08/24/2026 | $63.25 | $63.50 (0.4%) | $63.50 | $63.25 | 3.24 K | $98.85 M |
| 08/21/2026 | $63.55 | $63.53 (-0.03%) | $63.55 | $63.53 | 521 | $98.90 M |
| 08/20/2026 | $62.76 | $62.84 (0.13%) | $62.84 | $62.76 | 300 | $97.83 M |
| 08/19/2026 | $63.00 | $63.15 (0.24%) | $63.15 | $63.00 | 500 | $98.31 M |
| 08/18/2026 | $62.89 | $62.54 (-0.56%) | $62.89 | $62.49 | 1.80 K | $97.36 M |
| 08/17/2026 | $62.92 | $63.19 (0.43%) | $63.38 | $62.92 | 1.53 K | $98.37 M |
| 08/14/2026 | $63.54 | $63.58 (0.06%) | $63.58 | $63.54 | 400 | $98.98 M |
| 08/13/2026 | $63.38 | $63.47 (0.14%) | $63.47 | $63.33 | 3.20 K | $98.81 M |
| 08/12/2026 | $63.63 | $63.46 (-0.27%) | $63.63 | $63.44 | 1.20 K | $98.79 M |
| 08/11/2026 | $63.55 | $63.36 (-0.3%) | $63.55 | $63.36 | 401 | $98.63 M |
| 08/10/2026 | $63.38 | $63.30 (-0.13%) | $63.38 | $63.30 | 1.53 K | $98.54 M |
| 08/07/2026 | $63.82 | $63.93 (0.17%) | $64.02 | $63.82 | 2.80 K | $99.52 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 |
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.
