5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
+1.98%
3 MONTH PERFORMANCE
-4.92%
6 MONTH PERFORMANCE
+10.07%
YEAR-TO-DATE PERFORMANCE
+2.42%
1 YEAR PERFORMANCE
+20.47%
First Trust United Kingdom AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $54.19 | $54.19 (0%) | $54.23 | $54.19 | 18.35 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 | $110.40 M |
| 04/30/2026 | $52.74 | $52.96 (0.42%) | $52.98 | $52.65 | 44.52 K | $110.27 M |
| 04/29/2026 | $51.94 | $51.77 (-0.33%) | $51.94 | $51.46 | 17.80 K | $107.79 M |
| 04/28/2026 | $52.62 | $52.58 (-0.08%) | $52.68 | $52.26 | 26.23 K | $109.48 M |
| 04/27/2026 | $53.00 | $52.99 (-0.02%) | $53.06 | $52.89 | 16.30 K | $109.92 M |
| 04/24/2026 | $53.23 | $53.36 (0.24%) | $53.44 | $53.14 | 21.40 K | $110.69 M |
| 04/23/2026 | $53.60 | $53.15 (-0.84%) | $53.65 | $52.98 | 10.34 K | $108.98 M |
| 04/22/2026 | $54.11 | $53.76 (-0.65%) | $54.15 | $53.67 | 13.73 K | $110.23 M |
| 04/21/2026 | $54.21 | $53.29 (-1.7%) | $54.21 | $53.29 | 8.50 K | $109.27 M |
| 04/20/2026 | $54.74 | $54.55 (-0.35%) | $54.74 | $54.52 | 1.53 K | $111.85 M |
| 04/17/2026 | $55.15 | $55.07 (-0.15%) | $55.20 | $55.07 | 600 | $110.47 M |
| 04/16/2026 | $54.42 | $54.07 (-0.64%) | $54.49 | $53.79 | 14.84 K | $108.46 M |
| 04/15/2026 | $54.18 | $54.26 (0.15%) | $54.26 | $54.09 | 834 | $108.85 M |
| 04/14/2026 | $54.22 | $54.49 (0.5%) | $54.49 | $54.19 | 15.42 K | $97.27 M |
| 04/13/2026 | $53.19 | $53.75 (1.05%) | $54.03 | $53.19 | 50.41 K | $95.95 M |
| 04/10/2026 | $53.69 | $53.44 (-0.47%) | $53.75 | $53.32 | 29.93 K | $95.39 M |
| 04/09/2026 | $53.47 | $53.22 (-0.47%) | $53.70 | $53.06 | 28.10 K | $95.00 M |
| 04/08/2026 | $54.01 | $53.52 (-0.91%) | $54.01 | $53.27 | 2.91 K | $95.54 M |
| 04/07/2026 | $50.94 | $51.17 (0.45%) | $51.17 | $50.43 | 1.51 K | $91.34 M |
| 04/06/2026 | $51.10 | $51.13 (0.06%) | $51.40 | $50.95 | 1.20 M | $91.27 M |
| 04/02/2026 | $50.38 | $50.97 (1.17%) | $50.97 | $50.37 | 7.31 K | $90.99 M |
| 04/01/2026 | $50.88 | $51.27 (0.77%) | $51.36 | $50.40 | 312.63 K | $91.52 M |
| 03/31/2026 | $49.82 | $50.36 (1.08%) | $50.36 | $49.36 | 6.44 K | $89.90 M |
| 03/30/2026 | $48.99 | $48.63 (-0.73%) | $49.07 | $48.63 | 1.50 K | $86.81 M |
| 03/27/2026 | $49.00 | $48.73 (-0.55%) | $49.26 | $48.44 | 24.70 K | $86.99 M |
| 03/26/2026 | $49.61 | $49.00 (-1.23%) | $50.35 | $49.00 | 50.60 K | $87.47 M |
| 03/25/2026 | $50.51 | $50.49 (-0.04%) | $50.64 | $50.31 | 13.90 K | $90.13 M |
| 03/24/2026 | $49.28 | $49.67 (0.79%) | $50.12 | $49.28 | 19.45 K | $88.67 M |
| 03/23/2026 | $50.13 | $49.72 (-0.82%) | $50.13 | $49.39 | 2.14 K | $88.75 M |
| 03/20/2026 | $49.98 | $48.65 (-2.66%) | $49.98 | $47.99 | 23.26 K | $86.84 M |
| 03/19/2026 | $49.56 | $50.20 (1.29%) | $50.20 | $49.56 | 3.13 K | $89.61 M |
| 03/18/2026 | $51.09 | $50.54 (-1.08%) | $51.25 | $50.54 | 2.10 K | $90.22 M |
| 03/17/2026 | $52.04 | $51.40 (-1.23%) | $52.04 | $51.40 | 1.40 K | $91.75 M |
| 03/16/2026 | $50.86 | $51.17 (0.61%) | $51.17 | $50.86 | 1.20 K | $91.34 M |
| 03/13/2026 | $51.09 | $50.65 (-0.86%) | $51.10 | $50.50 | 1.20 K | $90.41 M |
| 03/12/2026 | $51.67 | $51.50 (-0.33%) | $51.74 | $51.40 | 2.00 K | $91.93 M |
| 03/11/2026 | $52.40 | $52.36 (-0.08%) | $52.55 | $52.30 | 14.30 K | $93.47 M |
| 03/10/2026 | $52.89 | $52.19 (-1.32%) | $53.04 | $52.19 | 1.12 K | $93.16 M |
| 03/09/2026 | $50.88 | $52.14 (2.48%) | $52.14 | $50.88 | 78.94 K | $93.07 M |
| 03/06/2026 | $52.21 | $52.17 (-0.08%) | $52.21 | $51.91 | 23.06 K | $93.13 M |
| 03/05/2026 | $53.28 | $52.41 (-1.63%) | $53.28 | $52.41 | 2.50 K | $93.56 M |
| 03/04/2026 | $53.20 | $53.81 (1.15%) | $53.81 | $53.20 | 1.14 K | $96.06 M |
| 03/03/2026 | $52.83 | $53.27 (0.83%) | $53.27 | $52.21 | 11.21 K | $95.09 M |
| 03/02/2026 | $54.84 | $55.03 (0.35%) | $55.07 | $54.57 | 3.90 K | $98.23 M |
| 02/27/2026 | $56.02 | $55.90 (-0.21%) | $56.15 | $55.89 | 5.90 K | $94.08 M |
| 02/26/2026 | $56.14 | $56.33 (0.34%) | $56.33 | $55.83 | 8.10 K | $94.80 M |
| 02/25/2026 | $56.33 | $56.73 (0.71%) | $56.74 | $56.16 | 34.85 K | $95.55 M |
| 02/24/2026 | $55.28 | $55.53 (0.45%) | $55.53 | $55.09 | 4.41 K | $93.52 M |
| 02/23/2026 | $55.68 | $55.41 (-0.48%) | $55.68 | $55.30 | 4.00 K | $94.51 M |
| 02/20/2026 | $55.23 | $55.60 (0.67%) | $55.87 | $55.21 | 17.63 K | $94.83 M |
| 02/19/2026 | $54.77 | $55.01 (0.44%) | $55.01 | $54.67 | 71.10 K | $94.63 M |
| 02/18/2026 | $55.24 | $55.36 (0.22%) | $55.79 | $55.24 | 13.21 K | $95.23 M |
| 02/17/2026 | $54.40 | $54.99 (1.08%) | $55.12 | $54.40 | 10.32 K | $94.59 M |
| 02/13/2026 | $54.90 | $54.56 (-0.62%) | $55.33 | $54.56 | 356.94 K | $93.48 M |
| 02/12/2026 | $55.43 | $54.90 (-0.96%) | $55.65 | $54.83 | 8.00 K | $94.06 M |
| 02/11/2026 | $55.49 | $55.46 (-0.05%) | $55.63 | $55.26 | 5.90 K | $95.54 M |
| 02/10/2026 | $54.93 | $54.86 (-0.13%) | $55.11 | $54.73 | 9.42 K | $94.51 M |
| 02/09/2026 | $54.29 | $55.12 (1.53%) | $55.12 | $54.29 | 30.60 K | $94.99 M |
| 02/06/2026 | $54.23 | $54.84 (1.12%) | $54.96 | $53.94 | 33.81 K | $94.75 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.
