5 DAY PERFORMANCE
-20.51%
1 MONTH PERFORMANCE
-14.02%
3 MONTH PERFORMANCE
+1.15%
6 MONTH PERFORMANCE
+22.88%
YEAR-TO-DATE PERFORMANCE
+22.58%
1 YEAR PERFORMANCE
+28.79%
First Trust Asia Pacific ex-Japan AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $53.67 | $54.36 (1.29%) | $54.36 | $53.17 | 6.80 K | $35.86 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 | $33.70 M |
| 04/29/2026 | $49.37 | $49.53 (0.32%) | $49.66 | $49.25 | 3.20 K | $32.68 M |
| 04/28/2026 | $49.58 | $49.65 (0.14%) | $49.95 | $49.22 | 2.20 K | $32.76 M |
| 04/27/2026 | $49.99 | $49.52 (-0.94%) | $50.13 | $49.47 | 2.70 K | $32.67 M |
| 04/24/2026 | $49.50 | $49.48 (-0.04%) | $49.87 | $49.45 | 12.80 K | $32.64 M |
| 04/23/2026 | $49.23 | $48.41 (-1.67%) | $49.40 | $48.38 | 7.30 K | $31.94 M |
| 04/22/2026 | $48.51 | $49.23 (1.48%) | $49.41 | $48.51 | 30.81 K | $32.48 M |
| 04/21/2026 | $48.96 | $47.73 (-2.51%) | $48.96 | $47.66 | 5.30 K | $31.49 M |
| 04/20/2026 | $48.30 | $47.91 (-0.81%) | $48.54 | $47.86 | 8.64 K | $31.61 M |
| 04/17/2026 | $48.80 | $48.55 (-0.51%) | $49.28 | $48.42 | 15.21 K | $32.03 M |
| 04/16/2026 | $47.48 | $47.56 (0.17%) | $48.00 | $47.43 | 6.52 K | $31.38 M |
| 04/15/2026 | $47.70 | $47.41 (-0.61%) | $47.70 | $47.10 | 10.80 K | $31.28 M |
| 04/14/2026 | $47.31 | $47.68 (0.78%) | $47.87 | $47.06 | 47.25 K | $31.46 M |
| 04/13/2026 | $46.43 | $46.79 (0.78%) | $47.28 | $46.35 | 6.10 K | $30.87 M |
| 04/10/2026 | $46.24 | $46.30 (0.13%) | $46.77 | $46.24 | 4.40 K | $30.55 M |
| 04/09/2026 | $46.20 | $46.16 (-0.09%) | $46.61 | $46.01 | 5.24 K | $30.45 M |
| 04/08/2026 | $43.91 | $46.28 (5.4%) | $46.86 | $43.91 | 27.80 K | $30.53 M |
| 04/07/2026 | $43.57 | $43.43 (-0.32%) | $43.60 | $42.91 | 6.00 K | $28.65 M |
| 04/06/2026 | $43.50 | $44.00 (1.15%) | $44.21 | $43.50 | 1.40 M | $29.03 M |
| 04/02/2026 | $42.61 | $43.34 (1.71%) | $43.90 | $42.41 | 18.60 K | $28.59 M |
| 04/01/2026 | $43.99 | $43.86 (-0.3%) | $45.34 | $43.86 | 333.40 K | $28.94 M |
| 03/31/2026 | $41.78 | $43.47 (4.04%) | $43.47 | $41.78 | 7.62 K | $28.68 M |
| 03/30/2026 | $42.73 | $42.05 (-1.59%) | $42.73 | $41.10 | 33.39 K | $27.74 M |
| 03/27/2026 | $43.24 | $43.02 (-0.51%) | $43.37 | $42.85 | 27.94 K | $28.38 M |
| 03/26/2026 | $43.94 | $42.94 (-2.28%) | $43.94 | $42.94 | 5.00 K | $28.33 M |
| 03/25/2026 | $44.94 | $45.11 (0.38%) | $45.56 | $44.94 | 8.71 K | $29.76 M |
| 03/24/2026 | $44.34 | $44.56 (0.5%) | $44.94 | $44.34 | 1.30 K | $29.40 M |
| 03/23/2026 | $44.55 | $45.29 (1.66%) | $45.62 | $44.55 | 5.44 K | $29.88 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.
