5 DAY PERFORMANCE
-10.81%
1 MONTH PERFORMANCE
+4.11%
3 MONTH PERFORMANCE
+4.35%
6 MONTH PERFORMANCE
+18.53%
YEAR-TO-DATE PERFORMANCE
+22.58%
1 YEAR PERFORMANCE
+48.11%
First Trust Asia Pacific ex-Japan AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $53.97 | $54.36 (0.72%) | $54.37 | $53.17 | 6.79 K | $35.52 M |
| 05/05/2026 | $52.15 | $52.36 (0.4%) | $52.86 | $52.09 | 4.30 K | $34.54 M |
| 05/04/2026 | $51.84 | $50.99 (-1.64%) | $51.84 | $50.99 | 2.50 K | $33.64 M |
| 05/01/2026 | $51.08 | $51.36 (0.55%) | $51.73 | $51.08 | 12.40 K | $33.88 M |
| 04/30/2026 | $50.18 | $51.08 (1.79%) | $51.19 | $50.18 | 1.90 K | $34.62 M |
| 04/29/2026 | $49.37 | $49.53 (0.32%) | $49.66 | $49.25 | 3.20 K | $33.57 M |
| 04/28/2026 | $49.58 | $49.65 (0.14%) | $49.95 | $49.22 | 2.20 K | $33.65 M |
| 04/27/2026 | $49.99 | $49.52 (-0.94%) | $50.13 | $49.47 | 2.70 K | $34.31 M |
| 04/24/2026 | $49.50 | $49.48 (-0.04%) | $49.87 | $49.45 | 12.80 K | $34.28 M |
| 04/23/2026 | $49.23 | $48.41 (-1.67%) | $49.40 | $48.38 | 7.30 K | $29.31 M |
| 04/22/2026 | $48.51 | $49.23 (1.48%) | $49.41 | $48.51 | 30.81 K | $29.80 M |
| 04/21/2026 | $48.96 | $47.73 (-2.51%) | $48.96 | $47.66 | 5.30 K | $28.90 M |
| 04/20/2026 | $48.30 | $47.91 (-0.81%) | $48.54 | $47.86 | 8.64 K | $29.01 M |
| 04/17/2026 | $48.80 | $48.55 (-0.51%) | $49.28 | $48.42 | 15.21 K | $29.39 M |
| 04/16/2026 | $47.48 | $47.56 (0.17%) | $48.00 | $47.43 | 6.52 K | $28.79 M |
| 04/15/2026 | $47.70 | $47.41 (-0.61%) | $47.70 | $47.10 | 10.80 K | $28.70 M |
| 04/14/2026 | $47.31 | $47.68 (0.78%) | $47.87 | $47.06 | 47.25 K | $28.87 M |
| 04/13/2026 | $46.43 | $46.79 (0.78%) | $47.28 | $46.35 | 6.10 K | $28.33 M |
| 04/10/2026 | $46.24 | $46.30 (0.13%) | $46.77 | $46.24 | 4.40 K | $28.03 M |
| 04/09/2026 | $46.20 | $46.16 (-0.09%) | $46.61 | $46.01 | 5.24 K | $27.95 M |
| 04/08/2026 | $43.91 | $46.28 (5.4%) | $46.86 | $43.91 | 27.80 K | $28.02 M |
| 04/07/2026 | $43.57 | $43.43 (-0.32%) | $43.60 | $42.91 | 6.00 K | $26.29 M |
| 04/06/2026 | $43.50 | $44.00 (1.15%) | $44.21 | $43.50 | 1.40 M | $26.64 M |
| 04/02/2026 | $42.61 | $43.34 (1.71%) | $43.90 | $42.41 | 18.60 K | $26.24 M |
| 04/01/2026 | $43.99 | $43.86 (-0.3%) | $45.34 | $43.86 | 333.40 K | $26.55 M |
| 03/31/2026 | $41.78 | $43.47 (4.04%) | $43.47 | $41.78 | 7.62 K | $26.32 M |
| 03/30/2026 | $42.73 | $42.05 (-1.59%) | $42.73 | $41.10 | 33.39 K | $25.46 M |
| 03/27/2026 | $43.24 | $43.02 (-0.51%) | $43.37 | $42.85 | 27.94 K | $26.05 M |
| 03/26/2026 | $43.94 | $42.94 (-2.28%) | $43.94 | $42.94 | 5.00 K | $26.00 M |
| 03/25/2026 | $44.94 | $45.11 (0.38%) | $45.56 | $44.94 | 8.71 K | $27.31 M |
| 03/24/2026 | $44.34 | $44.56 (0.5%) | $44.94 | $44.34 | 1.30 K | $26.98 M |
| 03/23/2026 | $44.55 | $45.29 (1.66%) | $45.62 | $44.55 | 5.44 K | $27.42 M |
| 03/20/2026 | $45.29 | $44.13 (-2.56%) | $45.29 | $44.07 | 1.72 K | $26.72 M |
| 03/19/2026 | $44.63 | $45.88 (2.8%) | $46.16 | $44.63 | 7.21 K | $27.78 M |
| 03/18/2026 | $45.68 | $45.56 (-0.26%) | $46.15 | $45.51 | 14.30 K | $27.58 M |
| 03/17/2026 | $46.34 | $46.26 (-0.17%) | $46.63 | $45.94 | 5.00 K | $28.01 M |
| 03/16/2026 | $45.15 | $45.76 (1.35%) | $45.95 | $45.15 | 12.90 K | $27.70 M |
| 03/13/2026 | $45.30 | $44.42 (-1.94%) | $45.33 | $44.42 | 2.30 K | $26.89 M |
| 03/12/2026 | $45.45 | $44.59 (-1.89%) | $45.45 | $44.28 | 7.33 K | $27.00 M |
| 03/11/2026 | $45.52 | $46.16 (1.41%) | $46.16 | $45.52 | 6.60 K | $27.95 M |
| 03/10/2026 | $45.35 | $45.44 (0.2%) | $46.99 | $45.33 | 8.40 K | $27.51 M |
| 03/09/2026 | $43.92 | $45.81 (4.3%) | $46.02 | $43.81 | 16.80 K | $27.73 M |
| 03/06/2026 | $44.05 | $44.79 (1.68%) | $45.04 | $44.05 | 7.20 K | $27.12 M |
| 03/05/2026 | $45.52 | $44.03 (-3.27%) | $45.86 | $43.93 | 7.80 K | $26.66 M |
| 03/04/2026 | $44.78 | $46.18 (3.13%) | $46.87 | $44.46 | 33.31 K | $27.96 M |
| 03/03/2026 | $46.46 | $46.86 (0.86%) | $46.86 | $45.41 | 17.60 K | $28.37 M |
| 03/02/2026 | $49.00 | $49.59 (1.2%) | $50.03 | $48.90 | 10.10 K | $30.02 M |
| 02/27/2026 | $49.77 | $49.98 (0.42%) | $50.17 | $49.68 | 10.15 K | $28.76 M |
| 02/26/2026 | $50.58 | $50.16 (-0.83%) | $50.67 | $49.22 | 7.95 K | $28.86 M |
| 02/25/2026 | $49.96 | $50.02 (0.12%) | $50.44 | $49.96 | 11.33 K | $28.48 M |
| 02/24/2026 | $48.90 | $48.77 (-0.27%) | $49.08 | $48.54 | 23.30 K | $27.77 M |
| 02/23/2026 | $48.77 | $48.24 (-1.09%) | $48.77 | $48.24 | 16.70 K | $28.64 M |
| 02/20/2026 | $47.63 | $48.38 (1.57%) | $49.15 | $47.57 | 39.23 K | $29.22 M |
| 02/19/2026 | $46.83 | $47.16 (0.7%) | $47.37 | $46.17 | 17.53 K | $28.49 M |
| 02/18/2026 | $45.99 | $46.05 (0.13%) | $46.54 | $45.74 | 6.30 K | $28.95 M |
| 02/17/2026 | $46.18 | $46.21 (0.06%) | $46.35 | $45.60 | 6.71 K | $29.05 M |
| 02/13/2026 | $45.82 | $46.31 (1.07%) | $46.49 | $45.70 | 13.25 K | $29.11 M |
| 02/12/2026 | $46.80 | $45.90 (-1.92%) | $47.50 | $45.90 | 18.20 K | $28.85 M |
| 02/11/2026 | $45.79 | $46.42 (1.38%) | $46.51 | $45.57 | 10.06 K | $29.18 M |
| 02/10/2026 | $45.11 | $44.76 (-0.78%) | $45.11 | $44.66 | 6.80 K | $28.18 M |
| 02/09/2026 | $44.54 | $45.03 (1.1%) | $46.57 | $44.54 | 6.40 K | $28.35 M |
| 02/06/2026 | $43.68 | $43.90 (0.5%) | $44.48 | $43.22 | 4.01 K | $24.45 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.
