5 DAY PERFORMANCE
-4.07%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
+3.31%
6 MONTH PERFORMANCE
-4.39%
YEAR-TO-DATE PERFORMANCE
-3.14%
1 YEAR PERFORMANCE
+6.43%
First Trust Consumer Discretionary AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $68.87 | $68.35 (-0.76%) | $69.07 | $68.33 | 4.64 K | $258.99 M |
| 06/18/2026 | $68.50 | $69.03 (0.77%) | $69.40 | $68.50 | 9.24 K | $261.57 M |
| 06/17/2026 | $69.55 | $67.84 (-2.46%) | $69.74 | $67.84 | 6.60 K | $257.06 M |
| 06/16/2026 | $69.78 | $69.46 (-0.46%) | $69.96 | $69.46 | 4.30 K | $267.70 M |
| 06/15/2026 | $70.36 | $69.60 (-1.08%) | $70.71 | $69.60 | 4.40 K | $268.24 M |
| 06/12/2026 | $69.73 | $69.62 (-0.16%) | $69.86 | $69.39 | 11.40 K | $261.53 M |
| 06/11/2026 | $67.43 | $69.37 (2.88%) | $69.37 | $67.43 | 2.00 K | $260.59 M |
| 06/10/2026 | $67.70 | $67.29 (-0.61%) | $68.25 | $67.29 | 10.72 K | $253.36 M |
| 06/09/2026 | $67.22 | $68.11 (1.32%) | $68.40 | $67.22 | 3.70 K | $256.45 M |
| 06/08/2026 | $66.55 | $66.73 (0.27%) | $67.20 | $66.55 | 11.30 K | $251.25 M |
| 06/05/2026 | $66.58 | $66.60 (0.03%) | $66.81 | $66.28 | 8.70 K | $261.53 M |
| 06/04/2026 | $67.33 | $66.95 (-0.56%) | $67.35 | $66.68 | 4.90 K | $262.91 M |
| 06/03/2026 | $66.77 | $66.97 (0.3%) | $67.14 | $66.77 | 4.85 K | $261.77 M |
| 06/02/2026 | $67.39 | $67.23 (-0.24%) | $67.39 | $67.19 | 3.80 K | $262.78 M |
| 06/01/2026 | $67.54 | $67.69 (0.22%) | $67.81 | $67.11 | 10.50 K | $264.58 M |
| 05/29/2026 | $68.07 | $67.96 (-0.16%) | $68.30 | $67.95 | 8.14 K | $265.01 M |
| 05/28/2026 | $67.55 | $68.42 (1.29%) | $68.53 | $67.43 | 9.50 K | $266.81 M |
| 05/27/2026 | $67.32 | $67.80 (0.71%) | $68.70 | $67.32 | 29.50 K | $264.39 M |
| 05/26/2026 | $66.65 | $66.84 (0.29%) | $67.06 | $66.48 | 17.70 K | $260.65 M |
| 05/22/2026 | $65.68 | $66.08 (0.61%) | $66.14 | $65.68 | 9.20 K | $257.68 M |
| 05/21/2026 | $64.14 | $65.60 (2.28%) | $65.70 | $63.69 | 12.10 K | $255.81 M |
| 05/20/2026 | $62.76 | $64.67 (3.04%) | $64.67 | $62.74 | 11.82 K | $252.19 M |
| 05/19/2026 | $62.69 | $62.83 (0.22%) | $63.14 | $62.69 | 8.80 K | $245.01 M |
| 05/18/2026 | $63.43 | $63.47 (0.06%) | $64.03 | $63.33 | 5.30 K | $247.51 M |
| 05/15/2026 | $63.89 | $63.19 (-1.1%) | $63.89 | $63.19 | 4.43 K | $246.41 M |
| 05/14/2026 | $64.35 | $64.28 (-0.11%) | $64.61 | $64.23 | 27.70 K | $250.66 M |
| 05/13/2026 | $64.21 | $63.70 (-0.79%) | $64.21 | $63.58 | 10.20 K | $248.40 M |
| 05/12/2026 | $64.44 | $64.45 (0.02%) | $64.59 | $64.13 | 4.00 K | $251.33 M |
| 05/11/2026 | $65.64 | $64.93 (-1.08%) | $65.72 | $64.91 | 4.70 K | $253.20 M |
| 05/08/2026 | $66.58 | $66.48 (-0.15%) | $66.79 | $66.24 | 10.84 K | $259.24 M |
| 05/07/2026 | $66.94 | $66.44 (-0.75%) | $67.35 | $66.10 | 4.40 K | $259.09 M |
| 05/06/2026 | $66.79 | $67.08 (0.43%) | $67.23 | $66.79 | 3.80 K | $261.58 M |
| 05/05/2026 | $65.09 | $65.69 (0.92%) | $65.77 | $65.09 | 15.33 K | $256.16 M |
| 05/04/2026 | $66.45 | $65.15 (-1.96%) | $66.45 | $65.08 | 8.90 K | $254.06 M |
| 05/01/2026 | $67.22 | $66.77 (-0.67%) | $67.26 | $66.68 | 3.30 K | $260.37 M |
| 04/30/2026 | $66.16 | $67.07 (1.38%) | $67.12 | $66.16 | 3.50 K | $261.54 M |
| 04/29/2026 | $66.70 | $66.07 (-0.94%) | $66.70 | $66.00 | 9.90 K | $257.64 M |
| 04/28/2026 | $67.50 | $66.74 (-1.13%) | $67.50 | $66.67 | 12.10 K | $260.26 M |
| 04/27/2026 | $67.72 | $67.37 (-0.52%) | $67.72 | $67.37 | 12.80 K | $262.71 M |
| 04/24/2026 | $67.84 | $67.77 (-0.1%) | $68.06 | $67.77 | 2.61 K | $264.27 M |
| 04/23/2026 | $69.01 | $68.12 (-1.29%) | $69.01 | $67.50 | 11.00 K | $265.64 M |
| 04/22/2026 | $71.70 | $69.30 (-3.35%) | $71.70 | $69.30 | 6.32 K | $270.24 M |
| 04/21/2026 | $71.62 | $71.10 (-0.73%) | $72.37 | $70.90 | 14.11 K | $277.26 M |
| 04/20/2026 | $70.26 | $71.31 (1.49%) | $71.31 | $70.20 | 3.40 K | $278.08 M |
| 04/17/2026 | $69.44 | $70.32 (1.27%) | $70.91 | $69.44 | 10.63 K | $274.22 M |
| 04/16/2026 | $68.12 | $68.10 (-0.03%) | $68.39 | $67.78 | 6.61 K | $265.56 M |
| 04/15/2026 | $67.90 | $68.01 (0.16%) | $68.08 | $67.57 | 7.12 K | $265.21 M |
| 04/14/2026 | $67.34 | $68.00 (0.98%) | $68.00 | $67.26 | 6.60 K | $265.17 M |
| 04/13/2026 | $66.31 | $67.24 (1.4%) | $67.24 | $66.12 | 3.51 K | $262.21 M |
| 04/10/2026 | $66.50 | $66.62 (0.18%) | $66.62 | $66.45 | 7.60 K | $259.79 M |
| 04/09/2026 | $65.91 | $67.09 (1.79%) | $67.13 | $65.87 | 4.11 K | $261.62 M |
| 04/08/2026 | $66.60 | $66.44 (-0.24%) | $66.67 | $66.32 | 17.60 K | $259.09 M |
| 04/07/2026 | $64.17 | $64.38 (0.33%) | $64.69 | $63.99 | 11.50 K | $251.05 M |
| 04/06/2026 | $63.96 | $65.01 (1.64%) | $65.01 | $63.96 | 5.63 K | $253.51 M |
| 04/02/2026 | $63.34 | $64.22 (1.39%) | $64.77 | $62.89 | 11.42 K | $250.43 M |
| 04/01/2026 | $64.43 | $64.46 (0.05%) | $64.84 | $64.01 | 35.00 K | $251.37 M |
| 03/31/2026 | $63.02 | $64.02 (1.59%) | $64.42 | $62.84 | 23.82 K | $249.65 M |
| 03/30/2026 | $62.93 | $62.05 (-1.4%) | $62.93 | $61.86 | 6.30 K | $241.97 M |
| 03/27/2026 | $63.34 | $62.56 (-1.23%) | $63.34 | $62.36 | 17.30 K | $243.96 M |
| 03/26/2026 | $64.47 | $63.86 (-0.95%) | $64.76 | $63.76 | 4.90 K | $249.03 M |
| 03/25/2026 | $64.57 | $64.58 (0.02%) | $64.58 | $64.03 | 40.44 K | $251.83 M |
| 03/24/2026 | $63.58 | $64.26 (1.07%) | $64.60 | $63.49 | 11.80 K | $250.59 M |
| 03/23/2026 | $63.99 | $64.10 (0.17%) | $64.79 | $63.96 | 16.11 K | $249.96 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.
