5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
-7.40%
3 MONTH PERFORMANCE
-11.85%
6 MONTH PERFORMANCE
+4.35%
YEAR-TO-DATE PERFORMANCE
+22.58%
1 YEAR PERFORMANCE
+25.23%
First Trust Asia Pacific ex-Japan AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $47.21 | $47.19 (-0.04%) | $48.06 | $47.19 | 2.03 K | $31.31 M |
| 08/06/2026 | $47.48 | $47.60 (0.25%) | $47.60 | $47.18 | 4.72 K | $31.40 M |
| 08/05/2026 | $48.10 | $47.96 (-0.29%) | $48.25 | $47.95 | 8.60 K | $31.64 M |
| 08/04/2026 | $46.43 | $47.69 (2.71%) | $47.88 | $46.43 | 2.55 K | $31.46 M |
| 08/03/2026 | $44.84 | $45.63 (1.76%) | $45.63 | $44.65 | 13.80 K | $30.10 M |
| 07/31/2026 | $44.75 | $44.44 (-0.69%) | $44.75 | $44.33 | 2.90 K | $29.32 M |
| 07/30/2026 | $44.77 | $45.21 (0.98%) | $45.21 | $44.10 | 2.34 K | $29.83 M |
| 07/29/2026 | $43.71 | $43.51 (-0.46%) | $44.51 | $43.31 | 4.54 K | $28.71 M |
| 07/28/2026 | $44.26 | $44.70 (0.99%) | $44.79 | $43.81 | 1.62 K | $29.49 M |
| 07/27/2026 | $47.47 | $45.92 (-3.27%) | $47.47 | $45.50 | 10.50 K | $30.30 M |
| 07/24/2026 | $47.79 | $46.62 (-2.45%) | $47.79 | $46.62 | 4.61 K | $30.76 M |
| 07/23/2026 | $48.18 | $48.15 (-0.06%) | $48.18 | $46.99 | 19.60 K | $31.77 M |
| 07/22/2026 | $46.60 | $47.24 (1.37%) | $47.32 | $46.60 | 638 | $31.17 M |
| 07/21/2026 | $47.12 | $47.46 (0.72%) | $47.46 | $47.12 | 1.60 K | $31.31 M |
| 07/20/2026 | $46.18 | $45.93 (-0.54%) | $47.12 | $45.93 | 3.20 K | $30.30 M |
| 07/17/2026 | $45.84 | $46.00 (0.35%) | $46.53 | $45.49 | 6.50 K | $30.35 M |
| 07/16/2026 | $46.72 | $46.35 (-0.79%) | $46.72 | $46.23 | 25.40 K | $30.58 M |
| 07/15/2026 | $46.80 | $47.63 (1.77%) | $47.63 | $46.80 | 1.20 K | $31.42 M |
| 07/14/2026 | $47.71 | $47.94 (0.48%) | $47.94 | $47.25 | 1.00 K | $31.63 M |
| 07/13/2026 | $46.50 | $46.64 (0.3%) | $47.20 | $46.13 | 16.21 K | $30.77 M |
| 07/10/2026 | $48.78 | $49.32 (1.11%) | $49.32 | $48.51 | 6.41 K | $32.54 M |
| 07/09/2026 | $47.92 | $48.80 (1.84%) | $48.80 | $47.92 | 6.40 K | $32.20 M |
| 07/08/2026 | $48.43 | $49.18 (1.55%) | $49.18 | $47.47 | 5.70 K | $32.45 M |
| 07/07/2026 | $48.67 | $49.47 (1.64%) | $49.55 | $48.46 | 41.61 K | $32.64 M |
| 07/06/2026 | $49.62 | $51.09 (2.96%) | $51.09 | $49.62 | 27.72 K | $33.71 M |
| 07/02/2026 | $51.08 | $50.84 (-0.47%) | $51.08 | $50.47 | 5.60 K | $33.54 M |
| 07/01/2026 | $52.19 | $52.15 (-0.08%) | $52.19 | $52.07 | 1.34 K | $34.41 M |
| 06/30/2026 | $52.33 | $53.52 (2.27%) | $53.58 | $52.33 | 3.80 K | $35.31 M |
| 06/29/2026 | $51.90 | $52.52 (1.19%) | $52.52 | $51.18 | 2.14 K | $34.65 M |
| 06/26/2026 | $52.40 | $52.88 (0.92%) | $53.46 | $51.28 | 17.70 K | $34.89 M |
| 06/25/2026 | $53.09 | $53.41 (0.6%) | $53.52 | $52.55 | 3.73 K | $35.24 M |
| 06/24/2026 | $53.42 | $53.10 (-0.6%) | $53.42 | $52.39 | 6.30 K | $35.03 M |
| 06/23/2026 | $52.67 | $53.08 (0.78%) | $54.02 | $52.67 | 12.93 K | $35.02 M |
| 06/22/2026 | $58.89 | $56.54 (-3.99%) | $58.89 | $56.42 | 248.44 K | $37.30 M |
| 06/18/2026 | $57.20 | $57.63 (0.75%) | $57.80 | $57.08 | 3.91 K | $38.02 M |
| 06/17/2026 | $57.41 | $56.61 (-1.39%) | $57.62 | $56.61 | 25.80 K | $37.35 M |
| 06/16/2026 | $58.11 | $57.45 (-1.14%) | $58.17 | $57.34 | 3.34 K | $37.90 M |
| 06/15/2026 | $57.45 | $57.84 (0.68%) | $57.92 | $56.81 | 31.20 K | $38.16 M |
| 06/12/2026 | $53.54 | $54.43 (1.66%) | $54.44 | $53.54 | 3.73 K | $35.91 M |
| 06/11/2026 | $52.52 | $54.58 (3.92%) | $54.58 | $52.34 | 4.35 K | $36.01 M |
| 06/10/2026 | $52.72 | $51.35 (-2.6%) | $52.72 | $51.35 | 3.20 K | $33.88 M |
| 06/09/2026 | $52.31 | $52.37 (0.11%) | $52.40 | $50.54 | 4.60 K | $34.55 M |
| 06/08/2026 | $51.76 | $51.74 (-0.04%) | $51.91 | $51.30 | 4.14 K | $34.14 M |
| 06/05/2026 | $52.94 | $50.91 (-3.83%) | $52.94 | $50.26 | 4.60 K | $33.59 M |
| 06/04/2026 | $54.81 | $55.28 (0.86%) | $55.42 | $54.81 | 2.30 K | $36.47 M |
| 06/03/2026 | $56.05 | $56.08 (0.05%) | $56.29 | $55.99 | 3.55 K | $37.00 M |
| 06/02/2026 | $56.29 | $56.41 (0.21%) | $56.45 | $55.69 | 12.54 K | $37.22 M |
| 06/01/2026 | $56.29 | $58.49 (3.91%) | $58.49 | $56.26 | 3.20 K | $38.59 M |
| 05/29/2026 | $57.01 | $56.90 (-0.19%) | $57.01 | $56.60 | 1.81 K | $37.54 M |
| 05/28/2026 | $55.02 | $56.31 (2.34%) | $56.31 | $55.02 | 10.80 K | $37.15 M |
| 05/27/2026 | $54.88 | $55.07 (0.35%) | $55.47 | $54.24 | 3.20 K | $36.33 M |
| 05/26/2026 | $55.73 | $56.04 (0.56%) | $56.04 | $55.10 | 6.13 K | $36.97 M |
| 05/22/2026 | $53.77 | $53.28 (-0.91%) | $53.77 | $53.01 | 4.90 K | $35.15 M |
| 05/21/2026 | $52.69 | $52.79 (0.19%) | $53.02 | $52.06 | 4.93 K | $34.83 M |
| 05/20/2026 | $50.08 | $51.56 (2.96%) | $51.83 | $50.08 | 9.90 K | $34.02 M |
| 05/19/2026 | $50.27 | $50.63 (0.72%) | $51.10 | $48.56 | 11.50 K | $33.40 M |
| 05/18/2026 | $52.41 | $51.68 (-1.39%) | $52.41 | $51.02 | 1.90 K | $34.10 M |
| 05/15/2026 | $52.74 | $52.49 (-0.47%) | $52.74 | $51.82 | 9.80 K | $34.63 M |
| 05/14/2026 | $53.96 | $54.48 (0.96%) | $54.48 | $53.20 | 3.80 K | $35.94 M |
| 05/13/2026 | $53.91 | $54.08 (0.32%) | $55.14 | $53.85 | 15.10 K | $35.68 M |
| 05/12/2026 | $52.91 | $52.53 (-0.72%) | $52.91 | $51.48 | 14.73 K | $34.66 M |
| 05/11/2026 | $54.29 | $54.22 (-0.13%) | $54.68 | $53.96 | 4.20 K | $35.77 M |
| 05/08/2026 | $53.46 | $54.24 (1.46%) | $54.24 | $53.39 | 18.85 K | $35.78 M |
| 05/07/2026 | $53.57 | $51.97 (-2.99%) | $53.69 | $51.97 | 71.21 K | $34.29 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.
