5 DAY PERFORMANCE
-4.96%
1 MONTH PERFORMANCE
-8.35%
3 MONTH PERFORMANCE
-2.94%
6 MONTH PERFORMANCE
+7.17%
YEAR-TO-DATE PERFORMANCE
+2.42%
1 YEAR PERFORMANCE
+9.65%
First Trust United Kingdom AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $55.28 | $55.38 (0.18%) | $55.60 | $55.28 | 803 | $115.66 M |
| 09/18/2026 | $54.52 | $54.66 (0.26%) | $54.78 | $54.51 | 931 | $114.16 M |
| 09/17/2026 | $55.70 | $55.38 (-0.57%) | $55.70 | $55.38 | 1.30 K | $115.66 M |
| 09/16/2026 | $55.43 | $54.86 (-1.03%) | $55.43 | $54.86 | 200 | $114.57 M |
| 09/15/2026 | $55.08 | $55.02 (-0.11%) | $55.12 | $54.69 | 6.00 K | $114.91 M |
| 09/14/2026 | $55.05 | $55.05 (0%) | $55.05 | $55.05 | 249 | $114.97 M |
| 09/11/2026 | $55.67 | $55.26 (-0.74%) | $55.67 | $55.26 | 500 | $115.41 M |
| 09/10/2026 | $54.85 | $54.88 (0.05%) | $55.27 | $54.85 | 900 | $114.62 M |
| 09/09/2026 | $56.03 | $55.48 (-0.98%) | $56.03 | $55.48 | 1.14 K | $115.87 M |
| 09/08/2026 | $56.52 | $55.93 (-1.04%) | $56.56 | $55.93 | 6.30 K | $116.81 M |
| 09/04/2026 | $56.73 | $56.54 (-0.33%) | $56.73 | $56.54 | 957 | $118.08 M |
| 09/03/2026 | $56.40 | $56.34 (-0.11%) | $56.40 | $55.89 | 549 | $117.67 M |
| 09/02/2026 | $56.08 | $55.74 (-0.61%) | $56.11 | $55.73 | 1.01 K | $116.41 M |
| 09/01/2026 | $56.41 | $56.01 (-0.71%) | $56.41 | $56.01 | 215 | $116.98 M |
| 08/31/2026 | $56.71 | $56.71 (0%) | $56.71 | $56.71 | 200 | $118.44 M |
| 08/28/2026 | $57.26 | $56.97 (-0.51%) | $57.26 | $56.97 | 504 | $118.98 M |
| 08/27/2026 | $57.20 | $57.17 (-0.05%) | $57.20 | $57.17 | 300 | $119.40 M |
| 08/26/2026 | $57.88 | $57.30 (-1%) | $57.88 | $57.17 | 4.30 K | $119.67 M |
| 08/25/2026 | $57.27 | $57.62 (0.61%) | $57.62 | $57.27 | 700 | $120.34 M |
| 08/24/2026 | $57.41 | $57.25 (-0.28%) | $57.41 | $55.86 | 3.13 K | $119.57 M |
| 08/21/2026 | $57.14 | $56.89 (-0.44%) | $57.14 | $56.79 | 2.12 K | $118.81 M |
| 08/20/2026 | $56.58 | $56.39 (-0.34%) | $56.58 | $56.31 | 1.20 K | $117.77 M |
| 08/19/2026 | $56.52 | $56.52 (0%) | $56.52 | $56.52 | 136 | $118.04 M |
| 08/18/2026 | $56.31 | $56.14 (-0.3%) | $56.54 | $56.14 | 900 | $117.25 M |
| 08/17/2026 | $56.54 | $56.34 (-0.35%) | $56.54 | $56.34 | 400 | $117.67 M |
| 08/14/2026 | $57.07 | $56.69 (-0.67%) | $57.07 | $56.58 | 3.40 K | $118.40 M |
| 08/13/2026 | $56.94 | $56.55 (-0.68%) | $56.94 | $56.55 | 2.12 K | $118.10 M |
| 08/12/2026 | $56.82 | $56.61 (-0.37%) | $56.82 | $56.56 | 505 | $118.23 M |
| 08/11/2026 | $56.51 | $56.35 (-0.28%) | $56.51 | $56.35 | 8.65 K | $117.69 M |
| 08/10/2026 | $56.61 | $56.53 (-0.14%) | $56.78 | $56.53 | 3.10 K | $118.06 M |
| 08/07/2026 | $56.90 | $56.93 (0.05%) | $57.00 | $56.90 | 830 | $118.90 M |
| 08/06/2026 | $56.31 | $56.44 (0.23%) | $56.59 | $56.29 | 7.44 K | $117.87 M |
| 08/05/2026 | $56.56 | $56.43 (-0.23%) | $56.57 | $56.40 | 800 | $117.85 M |
| 08/04/2026 | $56.09 | $56.09 (0%) | $56.09 | $55.93 | 722 | $117.14 M |
| 08/03/2026 | $55.79 | $55.56 (-0.41%) | $55.82 | $55.47 | 1.70 K | $116.04 M |
| 07/31/2026 | $55.50 | $55.34 (-0.29%) | $55.50 | $55.34 | 600 | $115.58 M |
| 07/30/2026 | $55.41 | $55.76 (0.63%) | $55.76 | $55.41 | 728 | $116.45 M |
| 07/29/2026 | $54.48 | $54.62 (0.26%) | $54.62 | $54.44 | 7.90 K | $114.07 M |
| 07/28/2026 | $54.79 | $54.94 (0.27%) | $55.03 | $54.66 | 1.20 K | $114.74 M |
| 07/27/2026 | $54.51 | $54.58 (0.13%) | $54.58 | $54.32 | 871 | $113.99 M |
| 07/24/2026 | $54.00 | $54.12 (0.22%) | $54.37 | $54.00 | 1.07 K | $113.03 M |
| 07/23/2026 | $53.46 | $53.44 (-0.04%) | $53.93 | $53.44 | 1.14 K | $111.61 M |
| 07/22/2026 | $54.39 | $54.25 (-0.26%) | $54.61 | $54.25 | 3.31 K | $113.30 M |
| 07/21/2026 | $53.93 | $54.03 (0.19%) | $54.03 | $53.92 | 736 | $112.84 M |
| 07/20/2026 | $54.27 | $53.58 (-1.27%) | $54.47 | $53.58 | 346 | $111.90 M |
| 07/17/2026 | $54.23 | $54.24 (0.02%) | $54.24 | $54.23 | 400 | $113.28 M |
| 07/16/2026 | $54.14 | $54.25 (0.2%) | $54.25 | $54.14 | 400 | $113.30 M |
| 07/15/2026 | $53.69 | $54.20 (0.95%) | $54.22 | $53.69 | 3.22 K | $113.20 M |
| 07/14/2026 | $53.67 | $53.47 (-0.37%) | $53.83 | $53.47 | 1.41 K | $111.67 M |
| 07/13/2026 | $53.46 | $53.46 (0%) | $53.46 | $53.46 | 134 | $111.65 M |
| 07/10/2026 | $53.95 | $53.86 (-0.17%) | $53.98 | $53.62 | 1.80 K | $112.49 M |
| 07/09/2026 | $53.18 | $53.23 (0.09%) | $53.23 | $52.97 | 2.10 K | $111.17 M |
| 07/08/2026 | $53.10 | $52.87 (-0.43%) | $53.16 | $52.32 | 2.53 K | $110.42 M |
| 07/07/2026 | $54.38 | $53.56 (-1.51%) | $54.38 | $53.49 | 815 | $111.86 M |
| 07/06/2026 | $54.01 | $54.10 (0.17%) | $54.10 | $54.01 | 1.00 K | $112.99 M |
| 07/02/2026 | $53.37 | $53.66 (0.54%) | $53.89 | $53.29 | 2.80 K | $112.07 M |
| 07/01/2026 | $52.65 | $52.81 (0.3%) | $52.81 | $52.64 | 2.70 K | $110.29 M |
| 06/30/2026 | $52.57 | $52.62 (0.1%) | $52.78 | $52.57 | 2.60 K | $109.90 M |
| 06/29/2026 | $53.09 | $52.78 (-0.58%) | $53.09 | $52.76 | 1.70 K | $110.23 M |
| 06/26/2026 | $52.25 | $52.60 (0.67%) | $52.74 | $52.25 | 800 | $109.85 M |
| 06/25/2026 | $52.79 | $52.88 (0.17%) | $52.94 | $52.79 | 2.40 K | $110.44 M |
| 06/24/2026 | $53.23 | $53.27 (0.08%) | $53.27 | $53.03 | 6.00 K | $111.25 M |
| 06/23/2026 | $53.20 | $53.22 (0.04%) | $53.49 | $53.12 | 4.03 K | $111.15 M |
| 06/22/2026 | $53.33 | $53.67 (0.64%) | $53.96 | $53.33 | 2.70 K | $112.09 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.
