5 DAY PERFORMANCE
-0.82%
1 MONTH PERFORMANCE
+1.86%
3 MONTH PERFORMANCE
-7.53%
6 MONTH PERFORMANCE
+2.83%
YEAR-TO-DATE PERFORMANCE
-3.14%
1 YEAR PERFORMANCE
+14.39%
First Trust Consumer Discretionary AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $66.89 | $66.89 (0%) | $67.23 | $66.79 | 3.63 K | $256.87 M |
| 05/05/2026 | $65.09 | $65.69 (0.92%) | $65.77 | $65.09 | 15.33 K | $251.79 M |
| 05/04/2026 | $66.45 | $65.15 (-1.96%) | $66.45 | $65.08 | 8.90 K | $249.72 M |
| 05/01/2026 | $67.22 | $66.77 (-0.67%) | $67.26 | $66.68 | 3.30 K | $255.93 M |
| 04/30/2026 | $66.16 | $67.07 (1.38%) | $67.12 | $66.16 | 3.50 K | $257.08 M |
| 04/29/2026 | $66.70 | $66.07 (-0.94%) | $66.70 | $66.00 | 9.90 K | $256.01 M |
| 04/28/2026 | $67.50 | $66.74 (-1.13%) | $67.50 | $66.67 | 12.10 K | $258.60 M |
| 04/27/2026 | $67.72 | $67.37 (-0.52%) | $67.72 | $67.37 | 12.80 K | $261.04 M |
| 04/24/2026 | $67.84 | $67.77 (-0.1%) | $68.06 | $67.77 | 2.61 K | $255.85 M |
| 04/23/2026 | $69.01 | $68.12 (-1.29%) | $69.01 | $67.50 | 11.00 K | $257.17 M |
| 04/22/2026 | $71.70 | $69.30 (-3.35%) | $71.70 | $69.30 | 6.32 K | $261.63 M |
| 04/21/2026 | $71.62 | $71.10 (-0.73%) | $72.37 | $70.90 | 14.11 K | $255.28 M |
| 04/20/2026 | $70.26 | $71.31 (1.49%) | $71.31 | $70.20 | 3.40 K | $256.04 M |
| 04/17/2026 | $69.44 | $70.32 (1.27%) | $70.91 | $69.44 | 10.63 K | $252.48 M |
| 04/16/2026 | $68.12 | $68.10 (-0.03%) | $68.39 | $67.78 | 6.61 K | $256.27 M |
| 04/15/2026 | $67.90 | $68.01 (0.16%) | $68.08 | $67.57 | 7.12 K | $255.93 M |
| 04/14/2026 | $67.34 | $68.00 (0.98%) | $68.00 | $67.26 | 6.60 K | $255.89 M |
| 04/13/2026 | $66.31 | $67.24 (1.4%) | $67.24 | $66.12 | 3.51 K | $253.03 M |
| 04/10/2026 | $66.50 | $66.62 (0.18%) | $66.62 | $66.45 | 7.60 K | $254.14 M |
| 04/09/2026 | $65.91 | $67.09 (1.79%) | $67.13 | $65.87 | 4.11 K | $255.93 M |
| 04/08/2026 | $66.60 | $66.44 (-0.24%) | $66.67 | $66.32 | 17.60 K | $253.45 M |
| 04/07/2026 | $64.17 | $64.38 (0.33%) | $64.69 | $63.99 | 11.50 K | $245.59 M |
| 04/06/2026 | $63.96 | $65.01 (1.64%) | $65.01 | $63.96 | 5.63 K | $247.99 M |
| 04/02/2026 | $63.34 | $64.22 (1.39%) | $64.77 | $62.89 | 11.42 K | $292.20 M |
| 04/01/2026 | $64.43 | $64.46 (0.05%) | $64.84 | $64.01 | 35.00 K | $293.29 M |
| 03/31/2026 | $63.02 | $64.02 (1.59%) | $64.42 | $62.84 | 23.82 K | $290.03 M |
| 03/30/2026 | $62.93 | $62.05 (-1.4%) | $62.93 | $61.86 | 6.30 K | $281.10 M |
| 03/27/2026 | $63.34 | $62.56 (-1.23%) | $63.34 | $62.36 | 17.30 K | $292.21 M |
| 03/26/2026 | $64.47 | $63.86 (-0.95%) | $64.76 | $63.76 | 4.90 K | $298.28 M |
| 03/25/2026 | $64.57 | $64.58 (0.02%) | $64.58 | $64.03 | 40.44 K | $301.64 M |
| 03/24/2026 | $63.58 | $64.26 (1.07%) | $64.60 | $63.49 | 11.80 K | $293.94 M |
| 03/23/2026 | $63.99 | $64.10 (0.17%) | $64.79 | $63.96 | 16.11 K | $293.21 M |
| 03/20/2026 | $63.18 | $62.58 (-0.95%) | $63.30 | $62.29 | 13.60 K | $291.79 M |
| 03/19/2026 | $63.11 | $63.83 (1.14%) | $63.83 | $63.07 | 5.33 K | $297.61 M |
| 03/18/2026 | $64.30 | $63.65 (-1.01%) | $64.80 | $63.65 | 3.30 K | $291.84 M |
| 03/17/2026 | $64.61 | $64.75 (0.22%) | $65.29 | $64.61 | 18.10 K | $296.88 M |
| 03/16/2026 | $64.24 | $64.10 (-0.22%) | $64.57 | $64.02 | 9.73 K | $293.90 M |
| 03/13/2026 | $64.39 | $63.47 (-1.43%) | $64.39 | $63.44 | 7.70 K | $289.06 M |
| 03/12/2026 | $64.51 | $63.72 (-1.22%) | $64.77 | $63.72 | 14.02 K | $292.94 M |
| 03/11/2026 | $65.48 | $65.27 (-0.32%) | $65.75 | $65.02 | 14.50 K | $291.75 M |
| 03/10/2026 | $65.62 | $65.64 (0.03%) | $66.57 | $65.54 | 5.62 K | $293.41 M |
| 03/09/2026 | $64.63 | $66.19 (2.41%) | $66.20 | $63.73 | 7.00 K | $291.93 M |
| 03/06/2026 | $65.88 | $66.16 (0.43%) | $66.18 | $65.48 | 14.74 K | $291.89 M |
| 03/05/2026 | $67.87 | $67.61 (-0.38%) | $68.38 | $67.09 | 11.23 K | $298.29 M |
| 03/04/2026 | $68.47 | $68.27 (-0.29%) | $68.76 | $67.93 | 34.31 K | $292.71 M |
| 03/03/2026 | $66.93 | $68.04 (1.66%) | $68.25 | $66.07 | 18.30 K | $291.72 M |
| 03/02/2026 | $68.08 | $68.42 (0.5%) | $68.53 | $67.46 | 123.00 K | $293.35 M |
| 02/27/2026 | $69.10 | $69.48 (0.55%) | $69.48 | $69.05 | 3.32 K | $314.59 M |
| 02/26/2026 | $69.40 | $70.33 (1.34%) | $70.36 | $69.40 | 20.70 K | $313.49 M |
| 02/25/2026 | $69.25 | $69.14 (-0.16%) | $69.25 | $68.63 | 14.60 K | $309.70 M |
| 02/24/2026 | $68.98 | $69.51 (0.77%) | $69.92 | $68.79 | 41.40 K | $311.36 M |
| 02/23/2026 | $69.74 | $68.88 (-1.23%) | $69.74 | $68.32 | 7.13 K | $308.54 M |
| 02/20/2026 | $69.86 | $70.75 (1.27%) | $71.16 | $69.86 | 6.10 K | $309.67 M |
| 02/19/2026 | $70.69 | $70.28 (-0.58%) | $70.69 | $69.94 | 80.50 K | $307.61 M |
| 02/18/2026 | $70.38 | $71.34 (1.36%) | $71.64 | $70.38 | 9.40 K | $312.25 M |
| 02/17/2026 | $70.15 | $70.47 (0.46%) | $70.50 | $69.65 | 16.10 K | $309.80 M |
| 02/13/2026 | $69.96 | $70.22 (0.37%) | $70.50 | $69.72 | 4.12 K | $306.44 M |
| 02/12/2026 | $71.38 | $69.72 (-2.33%) | $71.78 | $69.34 | 6.31 K | $304.26 M |
| 02/11/2026 | $71.20 | $70.97 (-0.32%) | $71.60 | $70.93 | 6.73 K | $309.71 M |
| 02/10/2026 | $71.34 | $71.56 (0.31%) | $72.00 | $71.34 | 16.03 K | $312.28 M |
| 02/09/2026 | $71.38 | $71.10 (-0.39%) | $71.38 | $71.03 | 22.90 K | $310.28 M |
| 02/06/2026 | $70.14 | $71.61 (2.1%) | $71.61 | $70.14 | 83.02 K | $310.06 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.
