5 DAY PERFORMANCE
-5.36%
1 MONTH PERFORMANCE
-3.89%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
-7.53%
YEAR-TO-DATE PERFORMANCE
-3.14%
1 YEAR PERFORMANCE
+2.68%
First Trust Consumer Discretionary AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $70.87 | $71.52 (0.91%) | $71.56 | $70.87 | 4.53 K | |
| 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 |
| 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 |
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.
