5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
-5.47%
3 MONTH PERFORMANCE
-4.07%
6 MONTH PERFORMANCE
+5.82%
YEAR-TO-DATE PERFORMANCE
-3.14%
1 YEAR PERFORMANCE
-3.96%
First Trust Consumer Discretionary AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $65.09 | $65.19 (0.15%) | $65.39 | $64.92 | 13.00 K | $248.50 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 |
| 08/04/2026 | $70.83 | $71.78 (1.34%) | $71.78 | $70.83 | 32.80 K | $273.62 M |
| 08/03/2026 | $71.24 | $70.89 (-0.49%) | $71.36 | $70.59 | 9.43 K | $270.23 M |
| 07/31/2026 | $70.67 | $69.97 (-0.99%) | $70.67 | $69.91 | 7.81 K | $266.72 M |
| 07/30/2026 | $71.18 | $70.79 (-0.55%) | $71.18 | $70.03 | 7.80 K | $269.85 M |
| 07/29/2026 | $71.13 | $71.66 (0.75%) | $72.50 | $71.13 | 4.91 K | $266.31 M |
| 07/28/2026 | $70.30 | $71.73 (2.03%) | $71.73 | $70.30 | 27.60 K | $266.57 M |
| 07/27/2026 | $69.63 | $69.93 (0.43%) | $69.93 | $69.58 | 15.62 K | $259.88 M |
| 07/24/2026 | $67.81 | $68.34 (0.78%) | $68.89 | $67.71 | 36.01 K | $266.53 M |
| 07/23/2026 | $67.81 | $67.31 (-0.74%) | $67.85 | $67.19 | 4.30 K | $261.29 M |
| 07/22/2026 | $68.75 | $68.66 (-0.13%) | $68.97 | $68.52 | 9.45 K | $266.53 M |
| 07/21/2026 | $68.89 | $68.68 (-0.3%) | $68.92 | $68.61 | 57.70 K | $266.61 M |
| 07/20/2026 | $69.67 | $68.93 (-1.06%) | $69.67 | $68.79 | 4.20 K | $267.58 M |
| 07/17/2026 | $69.80 | $69.35 (-0.64%) | $69.95 | $69.17 | 4.24 K | $266.34 M |
| 07/16/2026 | $69.16 | $70.18 (1.47%) | $70.41 | $69.16 | 7.90 K | $266.23 M |
| 07/15/2026 | $68.61 | $69.16 (0.8%) | $69.84 | $68.61 | 5.91 K | $269.53 M |
| 07/14/2026 | $68.70 | $68.36 (-0.49%) | $68.70 | $68.08 | 6.10 K | $266.41 M |
| 07/13/2026 | $68.84 | $68.59 (-0.36%) | $69.38 | $68.59 | 3.90 K | $267.31 M |
| 07/10/2026 | $69.08 | $68.84 (-0.35%) | $69.09 | $68.51 | 7.00 K | $268.13 M |
| 07/09/2026 | $67.54 | $68.40 (1.27%) | $68.60 | $67.37 | 4.10 K | $266.41 M |
| 07/08/2026 | $68.06 | $67.53 (-0.78%) | $68.06 | $66.92 | 13.80 K | $260.14 M |
| 07/07/2026 | $69.33 | $68.90 (-0.62%) | $69.68 | $68.71 | 13.20 K | $265.41 M |
| 07/06/2026 | $69.75 | $69.14 (-0.87%) | $69.75 | $68.77 | 4.80 K | $266.34 M |
| 07/02/2026 | $69.45 | $69.66 (0.3%) | $69.92 | $68.98 | 12.00 K | $261.31 M |
| 07/01/2026 | $69.46 | $69.01 (-0.65%) | $69.82 | $69.00 | 27.55 K | $259.50 M |
| 06/30/2026 | $69.39 | $69.17 (-0.32%) | $69.39 | $68.96 | 4.54 K | $260.10 M |
| 06/29/2026 | $70.27 | $69.51 (-1.08%) | $70.27 | $69.38 | 6.72 K | $261.38 M |
| 06/26/2026 | $69.30 | $70.25 (1.37%) | $70.26 | $69.30 | 4.30 K | $261.64 M |
| 06/25/2026 | $69.96 | $69.43 (-0.76%) | $70.58 | $69.28 | 6.00 K | $258.59 M |
| 06/24/2026 | $68.73 | $69.87 (1.66%) | $70.41 | $68.73 | 3.30 K | $260.23 M |
| 06/23/2026 | $67.71 | $68.29 (0.86%) | $68.55 | $67.70 | 4.95 K | $261.65 M |
| 06/22/2026 | $68.87 | $68.35 (-0.76%) | $69.07 | $68.33 | 4.64 K | $261.88 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.
