5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
+2.41%
3 MONTH PERFORMANCE
-7.72%
6 MONTH PERFORMANCE
+0.81%
YEAR-TO-DATE PERFORMANCE
-3.14%
1 YEAR PERFORMANCE
+1.28%
First Trust Consumer Discretionary AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $73.54 | $71.04 (-3.4%) | $73.78 | $70.68 | 9.67 K | $273.52 M |
| 11/04/2026 | $71.58 | $73.08 (2.1%) | $73.27 | $71.58 | 9.30 K | $281.37 M |
| 11/03/2026 | $69.46 | $69.25 (-0.3%) | $69.59 | $69.20 | 9.30 K | $266.63 M |
| 11/02/2026 | $69.64 | $70.24 (0.86%) | $70.58 | $69.64 | 8.01 K | $270.44 M |
| 10/30/2026 | $68.36 | $68.46 (0.15%) | $68.46 | $68.12 | 26.05 K | $263.55 M |
| 10/29/2026 | $67.22 | $68.64 (2.11%) | $68.64 | $67.22 | 4.94 K | $264.26 M |
| 10/28/2026 | $66.59 | $66.48 (-0.17%) | $66.69 | $66.22 | 21.30 K | $255.94 M |
| 10/27/2026 | $66.19 | $66.78 (0.89%) | $66.78 | $66.19 | 2.70 K | $257.10 M |
| 10/26/2026 | $67.05 | $66.71 (-0.51%) | $67.26 | $66.35 | 25.65 K | $256.83 M |
| 10/23/2026 | $67.55 | $66.90 (-0.96%) | $67.55 | $66.46 | 2.93 K | $257.58 M |
| 10/22/2026 | $66.18 | $68.31 (3.22%) | $68.31 | $66.18 | 7.84 K | $263.00 M |
| 10/21/2026 | $67.10 | $66.54 (-0.83%) | $67.10 | $66.54 | 3.74 K | $256.18 M |
| 10/20/2026 | $67.42 | $67.19 (-0.34%) | $67.42 | $66.90 | 1.91 K | $258.69 M |
| 10/19/2026 | $66.57 | $66.30 (-0.41%) | $66.57 | $66.23 | 3.30 K | $255.26 M |
| 10/16/2026 | $67.62 | $66.60 (-1.51%) | $67.62 | $66.37 | 3.40 K | $256.42 M |
| 10/15/2026 | $65.87 | $67.36 (2.26%) | $67.36 | $65.87 | 5.50 K | $259.34 M |
| 10/14/2026 | $64.83 | $64.96 (0.2%) | $64.98 | $64.40 | 3.62 K | $250.08 M |
| 10/13/2026 | $65.31 | $65.32 (0.02%) | $65.33 | $65.15 | 3.05 K | $251.47 M |
| 10/12/2026 | $65.06 | $65.02 (-0.06%) | $65.23 | $65.01 | 7.00 K | $250.32 M |
| 10/09/2026 | $65.15 | $65.19 (0.06%) | $65.22 | $65.02 | 2.71 K | $248.50 M |
| 10/08/2026 | $64.42 | $65.15 (1.13%) | $65.15 | $64.18 | 10.62 K | $248.35 M |
| 10/07/2026 | $64.54 | $64.46 (-0.12%) | $64.58 | $64.17 | 7.80 K | $245.72 M |
| 10/06/2026 | $64.96 | $65.06 (0.15%) | $65.30 | $64.89 | 10.23 K | $248.00 M |
| 10/05/2026 | $64.43 | $64.66 (0.36%) | $64.78 | $64.40 | 16.15 K | $246.48 M |
| 10/02/2026 | $65.02 | $64.59 (-0.66%) | $65.02 | $64.26 | 6.82 K | $246.21 M |
| 10/01/2026 | $63.92 | $64.49 (0.89%) | $64.70 | $63.71 | 53.72 K | $245.83 M |
| 09/30/2026 | $64.94 | $64.13 (-1.25%) | $64.94 | $64.13 | 5.20 K | $244.46 M |
| 09/29/2026 | $64.66 | $64.58 (-0.12%) | $64.73 | $64.41 | 3.50 K | $246.17 M |
| 09/28/2026 | $64.48 | $64.69 (0.33%) | $65.01 | $64.25 | 8.85 K | $246.59 M |
| 09/25/2026 | $64.58 | $64.96 (0.59%) | $65.19 | $64.54 | 2.10 K | $247.62 M |
| 09/24/2026 | $64.66 | $64.57 (-0.14%) | $64.66 | $64.05 | 6.00 K | $246.14 M |
| 09/23/2026 | $64.60 | $64.65 (0.08%) | $65.13 | $64.60 | 2.90 K | $246.44 M |
| 09/22/2026 | $66.06 | $65.54 (-0.79%) | $66.10 | $65.31 | 4.33 K | $249.83 M |
| 09/21/2026 | $65.09 | $65.17 (0.12%) | $65.39 | $64.66 | 13.00 K | $248.42 M |
| 09/18/2026 | $64.93 | $64.57 (-0.55%) | $64.93 | $64.57 | 4.80 K | $246.14 M |
| 09/17/2026 | $66.04 | $65.26 (-1.18%) | $66.04 | $65.20 | 10.90 K | $248.77 M |
| 09/16/2026 | $65.69 | $65.28 (-0.62%) | $66.13 | $65.04 | 7.44 K | $248.84 M |
| 09/15/2026 | $66.51 | $65.66 (-1.28%) | $66.51 | $65.66 | 19.70 K | $250.29 M |
| 09/14/2026 | $66.32 | $66.89 (0.86%) | $67.07 | $66.32 | 2.50 K | $254.98 M |
| 09/11/2026 | $66.22 | $66.23 (0.02%) | $66.23 | $66.18 | 2.15 K | $252.46 M |
| 09/10/2026 | $65.32 | $65.45 (0.2%) | $65.62 | $65.22 | 3.50 K | $249.49 M |
| 09/09/2026 | $66.48 | $65.79 (-1.04%) | $66.48 | $65.79 | 10.40 K | $250.79 M |
| 09/08/2026 | $68.08 | $67.03 (-1.54%) | $68.08 | $67.03 | 8.00 K | $255.51 M |
| 09/04/2026 | $68.42 | $68.46 (0.06%) | $68.68 | $68.37 | 3.90 K | $260.96 M |
| 09/03/2026 | $68.68 | $68.63 (-0.07%) | $69.17 | $68.22 | 12.03 K | $261.61 M |
| 09/02/2026 | $68.07 | $68.32 (0.37%) | $68.49 | $68.07 | 4.70 K | $260.43 M |
| 09/01/2026 | $68.03 | $67.60 (-0.63%) | $68.54 | $67.57 | 9.50 K | $257.69 M |
| 08/31/2026 | $68.87 | $68.46 (-0.6%) | $68.87 | $68.46 | 4.20 K | $260.96 M |
| 08/28/2026 | $69.31 | $69.28 (-0.04%) | $69.33 | $69.10 | 4.30 K | $264.09 M |
| 08/27/2026 | $69.30 | $68.86 (-0.63%) | $69.38 | $68.86 | 6.80 K | $262.49 M |
| 08/26/2026 | $69.93 | $69.76 (-0.24%) | $70.08 | $69.74 | 4.40 K | $265.92 M |
| 08/25/2026 | $70.38 | $70.07 (-0.44%) | $70.38 | $69.82 | 5.00 K | $267.10 M |
| 08/24/2026 | $70.22 | $70.44 (0.31%) | $70.50 | $70.20 | 2.43 K | $268.51 M |
| 08/21/2026 | $69.85 | $70.05 (0.29%) | $70.23 | $69.78 | 7.82 K | $267.02 M |
| 08/20/2026 | $69.42 | $69.34 (-0.12%) | $69.68 | $69.28 | 7.14 K | $264.32 M |
| 08/19/2026 | $70.10 | $70.15 (0.07%) | $70.96 | $70.10 | 20.70 K | $267.41 M |
| 08/18/2026 | $69.92 | $69.52 (-0.57%) | $70.29 | $69.52 | 9.00 K | $265.00 M |
| 08/17/2026 | $70.57 | $69.77 (-1.13%) | $70.57 | $69.77 | 43.40 K | $265.96 M |
| 08/14/2026 | $71.22 | $70.84 (-0.53%) | $71.23 | $70.84 | 3.50 K | $270.04 M |
| 08/13/2026 | $70.78 | $71.01 (0.32%) | $71.10 | $70.62 | 12.10 K | $270.68 M |
| 08/12/2026 | $70.95 | $70.54 (-0.58%) | $70.95 | $70.19 | 10.50 K | $268.89 M |
| 08/11/2026 | $70.74 | $70.98 (0.34%) | $71.27 | $70.74 | 6.62 K | $270.57 M |
| 08/10/2026 | $71.35 | $71.10 (-0.35%) | $71.35 | $71.01 | 82.74 K | $271.03 M |
| 08/07/2026 | $71.04 | $71.76 (1.01%) | $71.80 | $71.04 | 6.60 K | $273.54 M |
| 08/06/2026 | $71.63 | $70.88 (-1.05%) | $71.63 | $70.88 | 6.50 K | $270.19 M |
| 08/05/2026 | $72.06 | $71.76 (-0.42%) | $72.15 | $71.59 | 9.00 K | $273.54 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.
