5 DAY PERFORMANCE
-5.78%
1 MONTH PERFORMANCE
-2.65%
3 MONTH PERFORMANCE
-2.23%
6 MONTH PERFORMANCE
-4.92%
YEAR-TO-DATE PERFORMANCE
+2.42%
1 YEAR PERFORMANCE
+11.13%
First Trust United Kingdom AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $56.90 | $57.00 (0.18%) | $57.00 | $56.90 | 793 | |
| 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 |
| 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 |
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.
