5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
-3.84%
3 MONTH PERFORMANCE
-6.42%
6 MONTH PERFORMANCE
-4.75%
YEAR-TO-DATE PERFORMANCE
+8.45%
1 YEAR PERFORMANCE
+15.50%
First Trust Japan AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $76.87 | $76.66 (-0.27%) | $77.04 | $76.66 | 924 | |
| 08/06/2026 | $76.72 | $76.49 (-0.3%) | $77.28 | $76.36 | 5.72 K | $259.35 M |
| 08/05/2026 | $78.03 | $76.96 (-1.37%) | $78.24 | $76.96 | 6.30 K | $260.95 M |
| 08/04/2026 | $75.47 | $76.29 (1.09%) | $76.32 | $75.25 | 8.20 K | $258.68 M |
| 08/03/2026 | $74.61 | $74.60 (-0.01%) | $75.02 | $74.15 | 4.80 K | $252.95 M |
| 07/31/2026 | $74.55 | $74.25 (-0.4%) | $74.63 | $73.44 | 5.30 K | $251.76 M |
| 07/30/2026 | $72.67 | $74.70 (2.79%) | $75.33 | $72.67 | 13.50 K | $253.28 M |
| 07/29/2026 | $72.49 | $72.13 (-0.5%) | $72.65 | $71.70 | 10.80 K | $255.67 M |
| 07/28/2026 | $72.48 | $72.44 (-0.06%) | $73.64 | $72.14 | 12.44 K | $256.77 M |
| 07/27/2026 | $74.73 | $74.07 (-0.88%) | $74.73 | $73.75 | 7.14 K | $262.55 M |
| 07/24/2026 | $73.84 | $73.86 (0.03%) | $74.61 | $73.84 | 13.13 K | $256.08 M |
| 07/23/2026 | $74.22 | $73.30 (-1.24%) | $74.49 | $73.29 | 7.60 K | $250.85 M |
| 07/22/2026 | $74.51 | $74.35 (-0.21%) | $74.91 | $74.17 | 7.82 K | $254.44 M |
| 07/21/2026 | $74.28 | $74.57 (0.39%) | $75.09 | $74.28 | 16.12 K | $255.20 M |
| 07/20/2026 | $73.10 | $73.15 (0.07%) | $73.75 | $72.89 | 6.30 K | $250.34 M |
| 07/17/2026 | $72.32 | $72.83 (0.71%) | $73.22 | $72.32 | 9.85 K | $257.04 M |
| 07/16/2026 | $73.83 | $73.95 (0.16%) | $74.70 | $73.59 | 6.12 K | $253.31 M |
| 07/15/2026 | $75.95 | $75.48 (-0.62%) | $75.95 | $75.39 | 4.80 K | $258.55 M |
| 07/14/2026 | $76.13 | $75.61 (-0.68%) | $76.37 | $75.34 | 10.69 K | $259.00 M |
| 07/13/2026 | $74.98 | $74.90 (-0.11%) | $75.50 | $74.90 | 5.30 K | $254.64 M |
| 07/10/2026 | $76.14 | $76.59 (0.59%) | $77.09 | $76.14 | 4.30 K | $259.35 M |
| 07/09/2026 | $75.56 | $75.48 (-0.11%) | $75.82 | $75.10 | 12.64 K | $255.59 M |
| 07/08/2026 | $76.00 | $75.50 (-0.66%) | $76.00 | $74.09 | 11.30 K | $255.66 M |
| 07/07/2026 | $77.31 | $75.77 (-1.99%) | $77.31 | $75.77 | 19.91 K | $257.42 M |
| 07/06/2026 | $78.22 | $78.13 (-0.12%) | $78.62 | $77.57 | 20.42 K | $265.44 M |
| 07/02/2026 | $76.95 | $76.25 (-0.91%) | $77.32 | $75.78 | 10.20 K | $259.05 M |
| 07/01/2026 | $76.85 | $76.77 (-0.1%) | $77.47 | $76.34 | 18.20 K | $260.82 M |
| 06/30/2026 | $76.05 | $76.33 (0.37%) | $76.87 | $75.94 | 14.70 K | $259.33 M |
| 06/29/2026 | $76.33 | $76.46 (0.17%) | $76.68 | $75.87 | 16.44 K | $259.77 M |
| 06/26/2026 | $76.55 | $76.97 (0.55%) | $77.61 | $76.25 | 8.50 K | $261.74 M |
| 06/25/2026 | $77.63 | $76.43 (-1.55%) | $77.63 | $76.43 | 7.24 K | $256.83 M |
| 06/24/2026 | $76.90 | $76.97 (0.09%) | $77.39 | $76.59 | 11.30 K | $258.64 M |
| 06/23/2026 | $76.31 | $76.70 (0.51%) | $77.12 | $76.24 | 5.80 K | $257.73 M |
| 06/22/2026 | $79.35 | $79.61 (0.33%) | $80.04 | $79.13 | 9.70 K | $260.53 M |
| 06/18/2026 | $78.66 | $78.76 (0.13%) | $79.34 | $78.54 | 13.10 K | $261.02 M |
| 06/17/2026 | $78.22 | $77.79 (-0.55%) | $79.22 | $77.79 | 9.82 K | $257.81 M |
| 06/16/2026 | $77.98 | $78.14 (0.21%) | $78.73 | $77.98 | 3.60 K | $260.61 M |
| 06/15/2026 | $78.22 | $77.58 (-0.82%) | $78.27 | $77.25 | 4.90 K | $258.74 M |
| 06/12/2026 | $75.61 | $75.50 (-0.15%) | $76.26 | $75.12 | 10.91 K | $261.11 M |
| 06/11/2026 | $73.30 | $74.71 (1.92%) | $74.71 | $72.33 | 5.20 K | $258.38 M |
| 06/10/2026 | $73.47 | $72.90 (-0.78%) | $73.47 | $72.77 | 7.10 K | $252.12 M |
| 06/09/2026 | $74.92 | $74.47 (-0.6%) | $75.98 | $73.88 | 13.19 K | $266.17 M |
| 06/08/2026 | $74.83 | $74.86 (0.04%) | $75.56 | $74.51 | 6.63 K | $267.57 M |
| 06/05/2026 | $76.54 | $74.47 (-2.7%) | $76.54 | $74.43 | 7.91 K | $260.62 M |
| 06/04/2026 | $76.53 | $76.78 (0.33%) | $77.42 | $75.92 | 14.75 K | $268.01 M |
| 06/03/2026 | $76.87 | $76.65 (-0.29%) | $77.28 | $76.32 | 6.42 K | $267.56 M |
| 06/02/2026 | $75.57 | $76.65 (1.43%) | $77.21 | $75.57 | 5.00 K | $256.90 M |
| 06/01/2026 | $76.08 | $76.05 (-0.04%) | $78.24 | $75.53 | 7.92 K | $254.89 M |
| 05/29/2026 | $77.54 | $77.99 (0.58%) | $77.99 | $77.24 | 7.10 K | $251.78 M |
| 05/28/2026 | $77.56 | $77.62 (0.08%) | $77.68 | $77.56 | 3.61 K | $250.59 M |
| 05/27/2026 | $77.58 | $77.68 (0.13%) | $78.09 | $76.77 | 23.81 K | $250.78 M |
| 05/26/2026 | $78.23 | $78.43 (0.26%) | $78.94 | $78.23 | 11.75 K | $253.20 M |
| 05/22/2026 | $76.31 | $76.14 (-0.22%) | $76.73 | $75.58 | 23.00 K | $245.81 M |
| 05/21/2026 | $75.24 | $75.97 (0.97%) | $75.97 | $75.07 | 3.90 K | $245.26 M |
| 05/20/2026 | $74.75 | $75.96 (1.62%) | $76.22 | $74.75 | 11.60 K | $245.23 M |
| 05/19/2026 | $75.49 | $75.62 (0.17%) | $76.47 | $74.85 | 9.23 K | $244.13 M |
| 05/18/2026 | $77.21 | $77.20 (-0.01%) | $77.44 | $76.66 | 5.13 K | $249.23 M |
| 05/15/2026 | $77.98 | $77.79 (-0.24%) | $77.98 | $77.40 | 8.42 K | $251.14 M |
| 05/14/2026 | $79.86 | $79.83 (-0.04%) | $80.44 | $79.41 | 6.20 K | $257.72 M |
| 05/13/2026 | $80.07 | $80.36 (0.36%) | $80.73 | $79.74 | 5.44 K | $259.43 M |
| 05/12/2026 | $80.27 | $80.36 (0.11%) | $80.85 | $79.77 | 6.32 K | $259.43 M |
| 05/11/2026 | $79.30 | $79.56 (0.33%) | $80.00 | $79.17 | 6.12 K | $256.85 M |
| 05/08/2026 | $78.35 | $78.60 (0.32%) | $78.79 | $78.35 | 4.73 K | $253.75 M |
| 05/07/2026 | $77.85 | $77.86 (0.01%) | $78.69 | $77.41 | 11.34 K | $251.36 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.
