5 DAY PERFORMANCE
-2.85%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
-4.75%
6 MONTH PERFORMANCE
+8.73%
YEAR-TO-DATE PERFORMANCE
+8.45%
1 YEAR PERFORMANCE
+29.48%
First Trust Japan AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $77.25 | $77.24 (-0.01%) | $77.85 | $77.24 | 5.15 K | $238.89 M |
| 05/05/2026 | $74.90 | $75.43 (0.71%) | $75.88 | $74.90 | 8.20 K | $232.57 M |
| 05/04/2026 | $75.03 | $74.49 (-0.72%) | $75.11 | $74.08 | 6.80 K | $229.67 M |
| 05/01/2026 | $75.24 | $75.00 (-0.32%) | $75.52 | $74.55 | 11.20 K | $231.25 M |
| 04/30/2026 | $75.44 | $75.82 (0.5%) | $75.86 | $74.84 | 12.92 K | $233.77 M |
| 04/29/2026 | $74.11 | $73.61 (-0.67%) | $74.11 | $73.27 | 8.32 K | $226.96 M |
| 04/28/2026 | $74.48 | $74.73 (0.34%) | $75.21 | $74.24 | 15.30 K | $236.43 M |
| 04/27/2026 | $73.69 | $73.40 (-0.39%) | $74.25 | $73.40 | 6.32 K | $232.22 M |
| 04/24/2026 | $73.38 | $73.54 (0.22%) | $73.60 | $72.75 | 5.48 K | $233.84 M |
| 04/23/2026 | $73.58 | $73.26 (-0.43%) | $73.75 | $72.92 | 5.55 K | $232.95 M |
| 04/22/2026 | $73.37 | $73.86 (0.67%) | $73.86 | $73.37 | 3.70 K | $234.86 M |
| 04/21/2026 | $74.32 | $73.60 (-0.97%) | $74.44 | $73.43 | 25.50 K | $234.03 M |
| 04/20/2026 | $75.30 | $74.98 (-0.42%) | $75.31 | $74.38 | 7.90 K | $229.75 M |
| 04/17/2026 | $75.91 | $76.75 (1.11%) | $79.28 | $75.91 | 54.20 K | $235.18 M |
| 04/16/2026 | $76.28 | $76.19 (-0.12%) | $76.68 | $75.66 | 17.11 K | $233.46 M |
| 04/15/2026 | $75.70 | $75.97 (0.36%) | $75.97 | $75.33 | 11.50 K | $234.30 M |
| 04/14/2026 | $75.90 | $76.98 (1.42%) | $77.54 | $71.50 | 6.40 K | $237.41 M |
| 04/13/2026 | $74.74 | $75.90 (1.55%) | $75.90 | $74.60 | 6.10 K | $234.08 M |
| 04/10/2026 | $76.18 | $76.00 (-0.24%) | $76.67 | $75.75 | 7.42 K | $234.39 M |
| 04/09/2026 | $75.69 | $76.19 (0.66%) | $76.95 | $75.12 | 13.10 K | $232.54 M |
| 04/08/2026 | $80.40 | $77.38 (-3.76%) | $80.40 | $76.01 | 9.32 K | $236.17 M |
| 04/07/2026 | $72.74 | $73.09 (0.48%) | $73.25 | $71.93 | 16.40 K | $223.08 M |
| 04/06/2026 | $73.71 | $73.88 (0.23%) | $74.45 | $73.28 | 4.11 K | $225.49 M |
| 04/02/2026 | $72.27 | $73.41 (1.58%) | $73.80 | $71.88 | 15.50 K | $207.65 M |
| 04/01/2026 | $74.77 | $74.78 (0.01%) | $75.34 | $74.35 | 13.75 K | $211.52 M |
| 03/31/2026 | $70.24 | $72.60 (3.36%) | $72.97 | $70.24 | 25.90 K | $205.36 M |
| 03/30/2026 | $71.84 | $71.04 (-1.11%) | $71.97 | $70.35 | 45.70 K | $200.95 M |
| 03/27/2026 | $71.53 | $70.92 (-0.85%) | $71.95 | $70.57 | 9.00 K | $200.61 M |
| 03/26/2026 | $72.41 | $71.79 (-0.86%) | $72.88 | $71.52 | 20.93 K | $203.07 M |
| 03/25/2026 | $72.92 | $73.22 (0.41%) | $73.89 | $72.92 | 4.33 K | $207.11 M |
| 03/24/2026 | $71.17 | $71.84 (0.94%) | $72.51 | $71.17 | 9.04 K | $203.21 M |
| 03/23/2026 | $71.59 | $71.59 (0%) | $72.29 | $71.07 | 29.60 K | $202.50 M |
| 03/20/2026 | $72.20 | $70.14 (-2.85%) | $72.33 | $69.85 | 8.01 K | $198.40 M |
| 03/19/2026 | $71.61 | $72.82 (1.69%) | $73.26 | $71.61 | 4.40 K | $205.98 M |
| 03/18/2026 | $73.58 | $73.15 (-0.58%) | $73.89 | $72.65 | 6.00 K | $206.91 M |
| 03/17/2026 | $73.84 | $73.29 (-0.74%) | $73.99 | $72.88 | 14.03 K | $207.31 M |
| 03/16/2026 | $72.62 | $73.20 (0.8%) | $73.20 | $72.55 | 11.92 K | $207.05 M |
| 03/13/2026 | $72.40 | $71.94 (-0.64%) | $72.57 | $71.51 | 12.11 K | $203.49 M |
| 03/12/2026 | $73.61 | $72.69 (-1.25%) | $73.61 | $72.42 | 9.78 K | $205.61 M |
| 03/11/2026 | $74.30 | $74.29 (-0.01%) | $74.46 | $73.69 | 3.70 K | $210.14 M |
| 03/10/2026 | $74.18 | $74.01 (-0.23%) | $75.76 | $73.18 | 12.83 K | $209.35 M |
| 03/09/2026 | $71.48 | $72.86 (1.93%) | $72.86 | $70.70 | 20.97 K | $206.09 M |
| 03/06/2026 | $73.50 | $73.51 (0.01%) | $74.16 | $71.62 | 12.70 K | $207.93 M |
| 03/05/2026 | $75.59 | $75.07 (-0.69%) | $75.69 | $73.96 | 13.50 K | $212.34 M |
| 03/04/2026 | $76.38 | $77.76 (1.81%) | $77.93 | $75.87 | 13.40 K | $219.95 M |
| 03/03/2026 | $75.11 | $76.89 (2.37%) | $77.28 | $73.16 | 15.80 K | $217.49 M |
| 03/02/2026 | $79.70 | $80.56 (1.08%) | $80.56 | $79.59 | 9.70 K | $227.87 M |
| 02/27/2026 | $82.02 | $81.94 (-0.1%) | $82.35 | $81.86 | 10.94 K | $220.32 M |
| 02/26/2026 | $81.29 | $81.33 (0.05%) | $81.65 | $80.46 | 11.90 K | $218.68 M |
| 02/25/2026 | $81.06 | $81.97 (1.12%) | $82.45 | $81.06 | 16.32 K | $220.40 M |
| 02/24/2026 | $79.91 | $80.90 (1.24%) | $81.34 | $79.91 | 13.01 K | $219.88 M |
| 02/23/2026 | $80.72 | $80.74 (0.02%) | $81.33 | $80.20 | 12.40 K | $219.44 M |
| 02/20/2026 | $79.73 | $80.34 (0.77%) | $80.55 | $79.63 | 6.84 K | $222.38 M |
| 02/19/2026 | $79.91 | $80.51 (0.75%) | $80.97 | $79.91 | 8.80 K | $220.39 M |
| 02/18/2026 | $80.55 | $80.26 (-0.36%) | $81.07 | $79.95 | 22.64 K | $219.71 M |
| 02/17/2026 | $80.75 | $80.67 (-0.1%) | $80.75 | $79.53 | 17.35 K | $220.83 M |
| 02/13/2026 | $81.14 | $81.13 (-0.01%) | $81.39 | $80.15 | 18.40 K | $224.59 M |
| 02/12/2026 | $81.46 | $81.15 (-0.38%) | $81.68 | $80.86 | 15.50 K | $224.65 M |
| 02/11/2026 | $80.20 | $80.29 (0.11%) | $80.83 | $79.82 | 36.50 K | $221.24 M |
| 02/10/2026 | $79.68 | $79.80 (0.15%) | $80.21 | $79.52 | 12.40 K | $219.89 M |
| 02/09/2026 | $76.76 | $78.01 (1.63%) | $78.45 | $76.71 | 11.25 K | $217.98 M |
| 02/06/2026 | $75.95 | $76.49 (0.71%) | $76.64 | $75.83 | 11.13 K | $221.41 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.
