5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
-2.60%
3 MONTH PERFORMANCE
+4.87%
6 MONTH PERFORMANCE
+2.56%
YEAR-TO-DATE PERFORMANCE
+2.42%
1 YEAR PERFORMANCE
+13.69%
First Trust United Kingdom AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $53.33 | $53.67 (0.64%) | $53.96 | $53.33 | 2.70 K | $112.09 M |
| 06/18/2026 | $53.82 | $53.72 (-0.19%) | $53.82 | $53.58 | 548 | $112.19 M |
| 06/17/2026 | $55.01 | $54.00 (-1.84%) | $55.01 | $54.00 | 2.71 K | $112.78 M |
| 06/16/2026 | $54.97 | $54.77 (-0.36%) | $54.99 | $54.75 | 1.41 K | $114.39 M |
| 06/15/2026 | $54.81 | $54.45 (-0.66%) | $55.19 | $54.45 | 2.70 K | $113.72 M |
| 06/12/2026 | $54.39 | $54.36 (-0.06%) | $54.39 | $54.25 | 1.00 K | $113.53 M |
| 06/11/2026 | $53.18 | $53.94 (1.43%) | $53.94 | $52.73 | 1.90 K | $112.65 M |
| 06/10/2026 | $53.22 | $52.44 (-1.47%) | $53.22 | $52.43 | 4.14 K | $109.52 M |
| 06/09/2026 | $53.35 | $52.82 (-0.99%) | $53.35 | $52.23 | 1.14 K | $110.31 M |
| 06/08/2026 | $52.84 | $52.80 (-0.08%) | $52.84 | $52.62 | 1.42 K | $110.27 M |
| 06/05/2026 | $53.93 | $52.69 (-2.3%) | $53.93 | $52.69 | 3.90 K | $110.04 M |
| 06/04/2026 | $54.18 | $54.05 (-0.24%) | $54.18 | $53.76 | 648 | $112.88 M |
| 06/03/2026 | $53.69 | $53.42 (-0.5%) | $53.69 | $53.42 | 400 | $111.57 M |
| 06/02/2026 | $53.87 | $53.99 (0.22%) | $53.99 | $53.63 | 6.70 K | $112.76 M |
| 06/01/2026 | $53.22 | $53.59 (0.7%) | $53.59 | $53.22 | 800 | $111.92 M |
| 05/29/2026 | $54.16 | $53.81 (-0.65%) | $54.34 | $53.49 | 12.04 K | $112.38 M |
| 05/28/2026 | $53.52 | $53.92 (0.75%) | $54.12 | $53.52 | 1.20 K | $112.61 M |
| 05/27/2026 | $54.23 | $54.13 (-0.18%) | $54.42 | $54.04 | 900 | $113.05 M |
| 05/26/2026 | $54.33 | $54.18 (-0.28%) | $54.35 | $54.18 | 700 | $113.15 M |
| 05/22/2026 | $53.54 | $53.53 (-0.02%) | $53.85 | $53.43 | 2.30 K | $111.80 M |
| 05/21/2026 | $53.08 | $53.74 (1.24%) | $53.74 | $53.08 | 2.50 K | $112.24 M |
| 05/20/2026 | $52.59 | $53.38 (1.5%) | $53.38 | $52.39 | 2.70 K | $111.48 M |
| 05/19/2026 | $52.35 | $52.15 (-0.38%) | $52.48 | $52.01 | 39.31 K | $108.91 M |
| 05/18/2026 | $52.36 | $52.58 (0.42%) | $52.70 | $52.36 | 4.12 K | $109.81 M |
| 05/15/2026 | $51.71 | $51.73 (0.04%) | $51.88 | $51.50 | 11.44 K | $108.04 M |
| 05/14/2026 | $53.37 | $52.97 (-0.75%) | $53.47 | $52.84 | 2.60 K | $110.63 M |
| 05/13/2026 | $52.82 | $53.35 (1%) | $53.35 | $52.82 | 3.88 K | $111.42 M |
| 05/12/2026 | $53.16 | $53.02 (-0.26%) | $53.16 | $52.71 | 46.22 K | $110.73 M |
| 05/11/2026 | $54.05 | $53.55 (-0.93%) | $54.14 | $53.48 | 24.60 K | $111.84 M |
| 05/08/2026 | $54.02 | $54.18 (0.3%) | $54.18 | $54.01 | 3.80 K | $113.15 M |
| 05/07/2026 | $54.51 | $53.33 (-2.16%) | $54.51 | $53.33 | 11.83 K | $111.38 M |
| 05/06/2026 | $53.94 | $54.19 (0.46%) | $54.20 | $53.94 | 18.64 K | $113.18 M |
| 05/05/2026 | $52.57 | $52.59 (0.04%) | $52.65 | $52.45 | 1.27 K | $109.83 M |
| 05/04/2026 | $52.24 | $51.97 (-0.52%) | $52.24 | $51.86 | 1.84 K | $108.54 M |
| 05/01/2026 | $52.96 | $53.02 (0.11%) | $53.21 | $52.92 | 17.42 K | $110.73 M |
| 04/30/2026 | $52.74 | $52.96 (0.42%) | $52.98 | $52.65 | 44.52 K | $110.61 M |
| 04/29/2026 | $51.94 | $51.77 (-0.33%) | $51.94 | $51.46 | 17.80 K | $108.12 M |
| 04/28/2026 | $52.62 | $52.58 (-0.08%) | $52.68 | $52.26 | 26.23 K | $109.81 M |
| 04/27/2026 | $53.00 | $52.99 (-0.02%) | $53.06 | $52.89 | 16.30 K | $110.67 M |
| 04/24/2026 | $53.23 | $53.36 (0.24%) | $53.44 | $53.14 | 21.40 K | $111.44 M |
| 04/23/2026 | $53.60 | $53.15 (-0.84%) | $53.65 | $52.98 | 10.34 K | $111.00 M |
| 04/22/2026 | $54.11 | $53.76 (-0.65%) | $54.15 | $53.67 | 13.73 K | $112.28 M |
| 04/21/2026 | $54.21 | $53.29 (-1.7%) | $54.21 | $53.29 | 8.50 K | $111.30 M |
| 04/20/2026 | $54.74 | $54.55 (-0.35%) | $54.74 | $54.52 | 1.53 K | $113.93 M |
| 04/17/2026 | $55.15 | $55.07 (-0.15%) | $55.20 | $55.07 | 600 | $115.01 M |
| 04/16/2026 | $54.42 | $54.07 (-0.64%) | $54.49 | $53.79 | 14.84 K | $112.92 M |
| 04/15/2026 | $54.18 | $54.26 (0.15%) | $54.26 | $54.09 | 834 | $113.32 M |
| 04/14/2026 | $54.22 | $54.49 (0.5%) | $54.49 | $54.19 | 15.42 K | $113.80 M |
| 04/13/2026 | $53.19 | $53.75 (1.05%) | $54.03 | $53.19 | 50.41 K | $112.26 M |
| 04/10/2026 | $53.69 | $53.44 (-0.47%) | $53.75 | $53.32 | 29.93 K | $111.61 M |
| 04/09/2026 | $53.47 | $53.22 (-0.47%) | $53.70 | $53.06 | 28.10 K | $111.15 M |
| 04/08/2026 | $54.01 | $53.52 (-0.91%) | $54.01 | $53.27 | 2.91 K | $111.78 M |
| 04/07/2026 | $50.94 | $51.17 (0.45%) | $51.17 | $50.43 | 1.51 K | $106.87 M |
| 04/06/2026 | $51.10 | $51.13 (0.06%) | $51.40 | $50.95 | 1.20 M | $106.78 M |
| 04/02/2026 | $50.38 | $50.97 (1.17%) | $50.97 | $50.37 | 7.31 K | $106.45 M |
| 04/01/2026 | $50.88 | $51.27 (0.77%) | $51.36 | $50.40 | 312.63 K | $107.08 M |
| 03/31/2026 | $49.82 | $50.36 (1.08%) | $50.36 | $49.36 | 6.44 K | $105.18 M |
| 03/30/2026 | $48.99 | $48.63 (-0.73%) | $49.07 | $48.63 | 1.50 K | $101.56 M |
| 03/27/2026 | $49.00 | $48.73 (-0.55%) | $49.26 | $48.44 | 24.70 K | $101.77 M |
| 03/26/2026 | $49.61 | $49.00 (-1.23%) | $50.35 | $49.00 | 50.60 K | $102.34 M |
| 03/25/2026 | $50.51 | $50.49 (-0.04%) | $50.64 | $50.31 | 13.90 K | $105.45 M |
| 03/24/2026 | $49.28 | $49.67 (0.79%) | $50.12 | $49.28 | 19.45 K | $103.74 M |
| 03/23/2026 | $50.13 | $49.72 (-0.82%) | $50.13 | $49.39 | 2.14 K | $103.84 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.
