5 DAY PERFORMANCE
-5.43%
1 MONTH PERFORMANCE
-6.07%
3 MONTH PERFORMANCE
-20.51%
6 MONTH PERFORMANCE
+3.81%
YEAR-TO-DATE PERFORMANCE
+22.58%
1 YEAR PERFORMANCE
+20.71%
First Trust Asia Pacific ex-Japan AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $50.26 | $50.52 (0.52%) | $50.52 | $50.20 | 39.20 K | $33.20 M |
| 09/18/2026 | $49.26 | $49.16 (-0.2%) | $49.26 | $49.02 | 38.85 K | $32.43 M |
| 09/17/2026 | $49.00 | $49.59 (1.2%) | $49.59 | $49.00 | 3.11 K | $32.72 M |
| 09/16/2026 | $48.95 | $48.44 (-1.04%) | $49.16 | $48.44 | 1.12 K | $31.96 M |
| 09/15/2026 | $49.80 | $49.03 (-1.55%) | $49.80 | $48.64 | 6.10 K | $32.35 M |
| 09/14/2026 | $49.35 | $49.41 (0.12%) | $49.42 | $49.35 | 1.11 K | $32.60 M |
| 09/11/2026 | $50.56 | $50.91 (0.69%) | $50.91 | $50.52 | 3.00 K | $33.59 M |
| 09/10/2026 | $50.44 | $49.98 (-0.91%) | $50.44 | $49.98 | 700 | $32.97 M |
| 09/09/2026 | $51.43 | $51.39 (-0.08%) | $51.86 | $51.39 | 1.30 K | $33.90 M |
| 09/08/2026 | $51.12 | $51.12 (0%) | $51.12 | $51.12 | 1.01 K | $33.73 M |
| 09/04/2026 | $50.31 | $51.03 (1.43%) | $51.10 | $50.31 | 3.44 K | $33.67 M |
| 09/03/2026 | $49.93 | $50.34 (0.82%) | $50.34 | $49.93 | 146 | $33.21 M |
| 09/02/2026 | $49.51 | $49.71 (0.4%) | $49.71 | $49.51 | 624 | $32.80 M |
| 09/01/2026 | $49.95 | $49.19 (-1.52%) | $49.95 | $49.19 | 700 | $32.45 M |
| 08/31/2026 | $50.95 | $50.40 (-1.08%) | $50.95 | $49.86 | 3.00 K | $33.25 M |
| 08/28/2026 | $50.75 | $50.44 (-0.61%) | $51.13 | $50.37 | 3.43 K | $33.28 M |
| 08/27/2026 | $50.46 | $50.46 (0%) | $50.46 | $50.46 | 400 | $33.29 M |
| 08/26/2026 | $49.89 | $49.73 (-0.32%) | $50.09 | $49.26 | 9.90 K | $32.81 M |
| 08/25/2026 | $49.19 | $49.47 (0.57%) | $49.99 | $49.19 | 7.04 K | $32.64 M |
| 08/24/2026 | $48.68 | $48.43 (-0.51%) | $48.68 | $48.43 | 313 | $31.95 M |
| 08/21/2026 | $49.12 | $48.77 (-0.71%) | $49.13 | $48.77 | 2.50 K | $32.18 M |
| 08/20/2026 | $48.77 | $48.94 (0.35%) | $49.27 | $48.77 | 2.20 K | $32.29 M |
| 08/19/2026 | $48.97 | $49.08 (0.22%) | $49.15 | $48.87 | 1.30 K | $32.38 M |
| 08/18/2026 | $48.74 | $48.39 (-0.72%) | $48.77 | $47.97 | 3.12 K | $31.93 M |
| 08/17/2026 | $51.09 | $50.71 (-0.74%) | $51.34 | $50.71 | 1.70 K | $33.46 M |
| 08/14/2026 | $49.80 | $49.79 (-0.02%) | $49.81 | $49.52 | 1.40 K | $32.85 M |
| 08/13/2026 | $49.46 | $49.36 (-0.2%) | $49.46 | $49.15 | 3.40 K | $32.57 M |
| 08/12/2026 | $49.18 | $49.39 (0.43%) | $49.56 | $49.18 | 3.11 K | $32.59 M |
| 08/11/2026 | $47.86 | $48.04 (0.38%) | $48.04 | $47.78 | 442 | $31.69 M |
| 08/10/2026 | $47.65 | $47.86 (0.44%) | $48.28 | $47.65 | 3.70 K | $31.58 M |
| 08/07/2026 | $47.21 | $48.31 (2.33%) | $48.31 | $47.19 | 3.30 K | $31.87 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 |
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.
