5 DAY PERFORMANCE
+7.32%
1 MONTH PERFORMANCE
+6.15%
3 MONTH PERFORMANCE
-3.41%
6 MONTH PERFORMANCE
-4.52%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
+5.99%
First Trust Germany AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $60.30 | $59.20 (-1.82%) | $60.30 | $59.20 | 2.74 K | $88.80 M |
| 11/04/2026 | $60.10 | $59.86 (-0.4%) | $60.22 | $59.25 | 266.11 K | $89.79 M |
| 11/03/2026 | $58.80 | $58.22 (-0.99%) | $58.80 | $58.15 | 2.40 K | $87.33 M |
| 11/02/2026 | $58.37 | $58.28 (-0.15%) | $58.65 | $58.28 | 500 | $87.42 M |
| 10/30/2026 | $57.66 | $57.54 (-0.21%) | $57.66 | $57.54 | 1.00 K | $86.31 M |
| 10/29/2026 | $57.86 | $58.29 (0.74%) | $58.29 | $57.86 | 319 | $87.43 M |
| 10/28/2026 | $57.17 | $57.49 (0.56%) | $57.49 | $57.17 | 1.13 K | $86.23 M |
| 10/27/2026 | $57.35 | $57.38 (0.05%) | $57.38 | $57.35 | 513 | $86.07 M |
| 10/26/2026 | $57.13 | $57.06 (-0.12%) | $57.18 | $57.06 | 2.50 K | $85.59 M |
| 10/23/2026 | $56.40 | $56.38 (-0.04%) | $56.49 | $56.37 | 7.00 K | $84.57 M |
| 10/22/2026 | $57.08 | $56.99 (-0.16%) | $57.08 | $56.83 | 2.14 K | $85.48 M |
| 10/21/2026 | $57.97 | $57.93 (-0.07%) | $57.99 | $57.93 | 500 | $86.89 M |
| 10/20/2026 | $56.91 | $57.95 (1.83%) | $57.95 | $56.91 | 827 | $86.93 M |
| 10/19/2026 | $57.48 | $57.43 (-0.09%) | $57.53 | $57.43 | 3.40 K | $86.14 M |
| 10/16/2026 | $58.47 | $57.96 (-0.87%) | $58.47 | $57.93 | 2.12 K | $86.93 M |
| 10/15/2026 | $56.88 | $57.65 (1.35%) | $57.65 | $56.88 | 1.30 K | $89.35 M |
| 10/14/2026 | $57.17 | $56.98 (-0.33%) | $57.17 | $56.92 | 900 | $88.32 M |
| 10/13/2026 | $57.40 | $57.42 (0.03%) | $57.42 | $57.07 | 6.74 K | $89.01 M |
| 10/12/2026 | $57.14 | $57.01 (-0.23%) | $57.14 | $56.96 | 1.32 K | $88.37 M |
| 10/09/2026 | $57.19 | $57.10 (-0.16%) | $57.19 | $56.96 | 2.25 K | $88.89 M |
| 10/08/2026 | $56.54 | $56.75 (0.37%) | $56.75 | $56.38 | 6.38 K | $88.34 M |
| 10/07/2026 | $57.10 | $57.44 (0.6%) | $57.44 | $57.10 | 1.02 K | $89.42 M |
| 10/06/2026 | $58.60 | $58.39 (-0.36%) | $58.60 | $58.39 | 500 | $90.90 M |
| 10/05/2026 | $59.80 | $58.17 (-2.73%) | $61.59 | $58.06 | 3.41 K | $90.56 M |
| 10/02/2026 | $58.52 | $58.41 (-0.19%) | $58.52 | $58.40 | 13.54 K | $90.93 M |
| 10/01/2026 | $57.84 | $58.02 (0.31%) | $58.02 | $57.83 | 2.24 K | $90.32 M |
| 09/30/2026 | $59.26 | $59.19 (-0.12%) | $59.26 | $59.19 | 849 | $92.14 M |
| 09/29/2026 | $59.75 | $59.75 (0%) | $59.75 | $59.75 | 300 | $93.02 M |
| 09/28/2026 | $60.62 | $60.37 (-0.41%) | $60.62 | $60.10 | 3.89 K | $93.98 M |
| 09/25/2026 | $60.46 | $60.86 (0.66%) | $60.86 | $60.16 | 500 | $94.74 M |
| 09/24/2026 | $60.63 | $60.38 (-0.41%) | $60.63 | $60.38 | 722 | $94.00 M |
| 09/23/2026 | $61.17 | $60.90 (-0.44%) | $61.17 | $60.90 | 937 | $94.81 M |
| 09/22/2026 | $62.41 | $62.41 (0%) | $62.41 | $62.11 | 1.60 K | $97.16 M |
| 09/21/2026 | $61.66 | $61.81 (0.24%) | $61.87 | $61.66 | 36.65 K | $96.22 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 |
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.
