5 DAY PERFORMANCE
-7.49%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
+1.77%
6 MONTH PERFORMANCE
+7.91%
YEAR-TO-DATE PERFORMANCE
+8.45%
1 YEAR PERFORMANCE
+24.36%
First Trust Japan AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $79.35 | $79.61 (0.33%) | $80.04 | $79.13 | 9.70 K | $263.84 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 |
| 05/06/2026 | $77.25 | $77.33 (0.1%) | $77.85 | $77.25 | 5.20 K | $249.65 M |
| 05/05/2026 | $74.90 | $75.43 (0.71%) | $75.88 | $74.90 | 8.20 K | $243.52 M |
| 05/04/2026 | $75.03 | $74.49 (-0.72%) | $75.11 | $74.08 | 6.80 K | $240.48 M |
| 05/01/2026 | $75.24 | $75.00 (-0.32%) | $75.52 | $74.55 | 11.20 K | $242.13 M |
| 04/30/2026 | $75.44 | $75.82 (0.5%) | $75.86 | $74.84 | 12.92 K | $244.78 M |
| 04/29/2026 | $74.11 | $73.61 (-0.67%) | $74.11 | $73.27 | 8.32 K | $237.64 M |
| 04/28/2026 | $74.48 | $74.73 (0.34%) | $75.21 | $74.24 | 15.30 K | $241.26 M |
| 04/27/2026 | $73.69 | $73.40 (-0.39%) | $74.25 | $73.40 | 6.32 K | $236.96 M |
| 04/24/2026 | $73.38 | $73.54 (0.22%) | $73.60 | $72.75 | 5.48 K | $237.42 M |
| 04/23/2026 | $73.58 | $73.26 (-0.43%) | $73.75 | $72.92 | 5.55 K | $236.51 M |
| 04/22/2026 | $73.37 | $73.86 (0.67%) | $73.86 | $73.37 | 3.70 K | $238.45 M |
| 04/21/2026 | $74.32 | $73.60 (-0.97%) | $74.44 | $73.43 | 25.50 K | $237.61 M |
| 04/20/2026 | $75.30 | $74.98 (-0.42%) | $75.31 | $74.38 | 7.90 K | $242.06 M |
| 04/17/2026 | $75.91 | $76.75 (1.11%) | $79.28 | $75.91 | 54.20 K | $247.78 M |
| 04/16/2026 | $76.28 | $76.19 (-0.12%) | $76.68 | $75.66 | 17.11 K | $245.97 M |
| 04/15/2026 | $75.70 | $75.97 (0.36%) | $75.97 | $75.33 | 11.50 K | $245.26 M |
| 04/14/2026 | $75.90 | $76.98 (1.42%) | $77.54 | $71.50 | 6.40 K | $248.52 M |
| 04/13/2026 | $74.74 | $75.90 (1.55%) | $75.90 | $74.60 | 6.10 K | $245.04 M |
| 04/10/2026 | $76.18 | $76.00 (-0.24%) | $76.67 | $75.75 | 7.42 K | $245.36 M |
| 04/09/2026 | $75.69 | $76.19 (0.66%) | $76.95 | $75.12 | 13.10 K | $245.97 M |
| 04/08/2026 | $80.40 | $77.38 (-3.76%) | $80.40 | $76.01 | 9.32 K | $249.81 M |
| 04/07/2026 | $72.74 | $73.09 (0.48%) | $73.25 | $71.93 | 16.40 K | $235.96 M |
| 04/06/2026 | $73.71 | $73.88 (0.23%) | $74.45 | $73.28 | 4.11 K | $238.51 M |
| 04/02/2026 | $72.27 | $73.41 (1.58%) | $73.80 | $71.88 | 15.50 K | $237.00 M |
| 04/01/2026 | $74.77 | $74.78 (0.01%) | $75.34 | $74.35 | 13.75 K | $241.42 M |
| 03/31/2026 | $70.24 | $72.60 (3.36%) | $72.97 | $70.24 | 25.90 K | $234.38 M |
| 03/30/2026 | $71.84 | $71.04 (-1.11%) | $71.97 | $70.35 | 45.70 K | $229.35 M |
| 03/27/2026 | $71.53 | $70.92 (-0.85%) | $71.95 | $70.57 | 9.00 K | $228.96 M |
| 03/26/2026 | $72.41 | $71.79 (-0.86%) | $72.88 | $71.52 | 20.93 K | $231.77 M |
| 03/25/2026 | $72.92 | $73.22 (0.41%) | $73.89 | $72.92 | 4.33 K | $236.38 M |
| 03/24/2026 | $71.17 | $71.84 (0.94%) | $72.51 | $71.17 | 9.04 K | $231.93 M |
| 03/23/2026 | $71.59 | $71.59 (0%) | $72.29 | $71.07 | 29.60 K | $231.12 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.
