5 DAY PERFORMANCE
-6.77%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
-7.49%
6 MONTH PERFORMANCE
+3.88%
YEAR-TO-DATE PERFORMANCE
+8.45%
1 YEAR PERFORMANCE
+10.34%
First Trust Japan AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $77.84 | $78.21 (0.48%) | $78.29 | $75.58 | 9.36 K | $264.86 M |
| 09/18/2026 | $77.41 | $77.58 (0.22%) | $77.90 | $76.86 | 12.20 K | $263.05 M |
| 09/17/2026 | $79.09 | $78.46 (-0.8%) | $79.09 | $77.98 | 4.33 K | $266.03 M |
| 09/16/2026 | $78.47 | $78.15 (-0.41%) | $79.27 | $77.47 | 7.20 K | $264.98 M |
| 09/15/2026 | $77.62 | $77.44 (-0.23%) | $77.71 | $76.82 | 3.60 K | $262.58 M |
| 09/14/2026 | $78.20 | $78.01 (-0.24%) | $78.73 | $77.37 | 6.21 K | $264.51 M |
| 09/11/2026 | $78.68 | $78.87 (0.24%) | $79.30 | $78.42 | 6.01 K | $267.42 M |
| 09/10/2026 | $77.27 | $77.04 (-0.3%) | $77.52 | $76.66 | 3.30 K | $261.22 M |
| 09/09/2026 | $77.90 | $77.71 (-0.24%) | $78.45 | $77.49 | 7.14 K | $263.49 M |
| 09/08/2026 | $78.31 | $77.96 (-0.45%) | $78.54 | $77.52 | 11.83 K | $264.34 M |
| 09/04/2026 | $78.11 | $78.29 (0.23%) | $78.77 | $77.90 | 9.47 K | $265.46 M |
| 09/03/2026 | $77.92 | $78.16 (0.31%) | $78.86 | $77.75 | 10.42 K | $265.02 M |
| 09/02/2026 | $76.42 | $76.88 (0.6%) | $77.17 | $76.22 | 6.30 K | $260.68 M |
| 09/01/2026 | $76.30 | $76.28 (-0.03%) | $77.42 | $76.28 | 35.03 K | $258.64 M |
| 08/31/2026 | $77.11 | $76.88 (-0.3%) | $77.35 | $76.34 | 8.60 K | $260.68 M |
| 08/28/2026 | $77.25 | $76.29 (-1.24%) | $77.25 | $76.16 | 10.20 K | $258.68 M |
| 08/27/2026 | $76.69 | $77.16 (0.61%) | $77.65 | $76.69 | 6.90 K | $261.63 M |
| 08/26/2026 | $77.04 | $76.54 (-0.65%) | $77.52 | $76.27 | 17.50 K | $259.52 M |
| 08/25/2026 | $76.96 | $77.06 (0.13%) | $77.39 | $76.56 | 8.60 K | $261.29 M |
| 08/24/2026 | $76.69 | $76.55 (-0.18%) | $77.07 | $76.17 | 7.04 K | $259.56 M |
| 08/21/2026 | $76.50 | $77.09 (0.77%) | $77.26 | $76.32 | 10.90 K | $261.39 M |
| 08/20/2026 | $75.85 | $75.92 (0.09%) | $76.46 | $75.83 | 5.50 K | $257.42 M |
| 08/19/2026 | $76.65 | $76.08 (-0.74%) | $76.65 | $75.59 | 8.91 K | $257.96 M |
| 08/18/2026 | $77.68 | $76.48 (-1.54%) | $77.81 | $76.20 | 5.32 K | $259.32 M |
| 08/17/2026 | $78.79 | $78.49 (-0.38%) | $78.96 | $78.22 | 5.70 K | $266.14 M |
| 08/14/2026 | $78.04 | $77.77 (-0.35%) | $78.40 | $77.71 | 8.38 K | $263.69 M |
| 08/13/2026 | $77.70 | $77.90 (0.26%) | $78.46 | $77.45 | 7.11 K | $264.13 M |
| 08/12/2026 | $77.37 | $77.64 (0.35%) | $78.05 | $77.36 | 5.90 K | $263.25 M |
| 08/11/2026 | $76.78 | $76.40 (-0.49%) | $76.78 | $75.95 | 9.05 K | $259.05 M |
| 08/10/2026 | $76.69 | $76.28 (-0.53%) | $78.46 | $76.06 | 14.50 K | $258.64 M |
| 08/07/2026 | $76.87 | $77.62 (0.98%) | $77.78 | $76.87 | 5.23 K | $263.19 M |
| 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 |
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.
