5 DAY PERFORMANCE
+6.74%
1 MONTH PERFORMANCE
+12.40%
3 MONTH PERFORMANCE
+1.16%
6 MONTH PERFORMANCE
+4.10%
YEAR-TO-DATE PERFORMANCE
+8.78%
1 YEAR PERFORMANCE
+7.35%
First Trust Consumer Staples AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $63.96 | $63.09 (-1.36%) | $64.29 | $62.77 | 28.18 K | |
| 11/04/2026 | $62.40 | $63.54 (1.83%) | $63.70 | $62.40 | 15.71 K | $222.38 M |
| 11/03/2026 | $62.08 | $61.48 (-0.97%) | $62.08 | $61.48 | 17.50 K | $215.17 M |
| 11/02/2026 | $62.52 | $62.84 (0.51%) | $62.89 | $62.28 | 109.40 K | $219.93 M |
| 10/30/2026 | $61.74 | $61.84 (0.16%) | $62.12 | $61.74 | 12.90 K | $210.25 M |
| 10/29/2026 | $60.88 | $60.98 (0.16%) | $60.98 | $60.59 | 14.20 K | $207.34 M |
| 10/28/2026 | $60.80 | $60.72 (-0.13%) | $61.02 | $60.39 | 44.73 K | $206.46 M |
| 10/27/2026 | $61.76 | $61.10 (-1.07%) | $61.76 | $60.98 | 21.90 K | $207.75 M |
| 10/26/2026 | $61.97 | $61.85 (-0.19%) | $62.10 | $61.70 | 17.80 K | $207.21 M |
| 10/23/2026 | $62.93 | $62.06 (-1.38%) | $62.93 | $62.00 | 1.90 K | $211.01 M |
| 10/22/2026 | $61.64 | $63.12 (2.4%) | $63.12 | $61.64 | 11.40 K | $214.62 M |
| 10/21/2026 | $61.89 | $61.40 (-0.79%) | $61.89 | $61.37 | 5.60 K | $208.76 M |
| 10/20/2026 | $61.94 | $62.06 (0.19%) | $62.31 | $61.87 | 16.71 K | $211.01 M |
| 10/19/2026 | $61.76 | $61.54 (-0.36%) | $61.84 | $61.38 | 18.42 K | $209.24 M |
| 10/16/2026 | $62.04 | $62.20 (0.26%) | $62.28 | $61.97 | 13.70 K | $211.47 M |
| 10/15/2026 | $61.97 | $61.73 (-0.39%) | $62.77 | $61.73 | 13.61 K | $209.88 M |
| 10/14/2026 | $60.57 | $61.27 (1.16%) | $61.27 | $60.43 | 11.93 K | $211.38 M |
| 10/13/2026 | $60.51 | $60.40 (-0.18%) | $60.51 | $60.29 | 3.55 K | $208.38 M |
| 10/12/2026 | $59.66 | $60.11 (0.75%) | $60.13 | $59.66 | 4.80 K | $207.38 M |
| 10/09/2026 | $59.86 | $59.54 (-0.53%) | $59.86 | $59.46 | 9.80 K | $207.74 M |
| 10/08/2026 | $59.36 | $59.96 (1.01%) | $60.06 | $59.27 | 16.95 K | $209.20 M |
| 10/07/2026 | $59.16 | $58.74 (-0.71%) | $59.42 | $58.74 | 11.03 K | $204.95 M |
| 10/06/2026 | $58.86 | $59.08 (0.37%) | $59.26 | $58.84 | 12.44 K | $206.13 M |
| 10/05/2026 | $58.20 | $58.73 (0.91%) | $58.78 | $58.20 | 7.80 K | $204.91 M |
| 10/02/2026 | $58.00 | $58.42 (0.72%) | $58.42 | $57.97 | 6.70 K | $203.83 M |
| 10/01/2026 | $57.63 | $57.39 (-0.42%) | $57.75 | $57.29 | 69.20 K | $200.24 M |
| 09/30/2026 | $58.74 | $57.82 (-1.57%) | $58.74 | $57.82 | 8.84 K | $201.74 M |
| 09/29/2026 | $58.51 | $58.51 (0%) | $58.73 | $58.27 | 20.21 K | $204.14 M |
| 09/28/2026 | $58.36 | $58.71 (0.6%) | $58.78 | $58.24 | 10.40 K | $204.84 M |
| 09/25/2026 | $58.54 | $58.50 (-0.07%) | $58.78 | $58.21 | 9.11 K | $204.11 M |
| 09/24/2026 | $59.51 | $58.71 (-1.34%) | $59.51 | $58.63 | 8.30 K | $204.84 M |
| 09/23/2026 | $60.37 | $59.53 (-1.39%) | $60.37 | $59.51 | 15.54 K | $207.70 M |
| 09/22/2026 | $60.92 | $60.28 (-1.05%) | $60.92 | $60.28 | 37.71 K | $210.32 M |
| 09/21/2026 | $60.93 | $60.44 (-0.8%) | $60.99 | $60.44 | 9.90 K | $210.88 M |
| 09/18/2026 | $61.34 | $61.10 (-0.39%) | $61.47 | $61.04 | 7.80 K | $213.18 M |
| 09/17/2026 | $61.95 | $61.71 (-0.39%) | $62.01 | $61.71 | 7.81 K | $215.31 M |
| 09/16/2026 | $62.10 | $61.80 (-0.48%) | $62.32 | $61.80 | 15.92 K | $215.62 M |
| 09/15/2026 | $62.27 | $62.05 (-0.35%) | $62.27 | $61.90 | 19.64 K | $216.49 M |
| 09/14/2026 | $62.63 | $62.48 (-0.24%) | $62.86 | $62.46 | 14.50 K | $217.99 M |
| 09/11/2026 | $62.57 | $62.06 (-0.82%) | $62.57 | $61.85 | 18.40 K | $216.53 M |
| 09/10/2026 | $62.78 | $62.14 (-1.02%) | $62.78 | $62.14 | 7.31 K | $216.81 M |
| 09/09/2026 | $62.81 | $62.53 (-0.45%) | $62.85 | $62.53 | 6.00 K | $218.17 M |
| 09/08/2026 | $63.99 | $63.42 (-0.89%) | $63.99 | $63.37 | 8.43 K | $221.27 M |
| 09/04/2026 | $64.17 | $64.05 (-0.19%) | $64.48 | $64.02 | 5.17 K | $223.47 M |
| 09/03/2026 | $64.34 | $64.53 (0.3%) | $64.61 | $64.34 | 4.34 K | $225.15 M |
| 09/02/2026 | $65.38 | $65.53 (0.23%) | $66.12 | $65.32 | 21.50 K | $228.64 M |
| 09/01/2026 | $65.15 | $65.21 (0.09%) | $65.63 | $65.15 | 5.01 K | $227.52 M |
| 08/31/2026 | $65.39 | $64.95 (-0.67%) | $65.39 | $64.93 | 14.80 K | $226.61 M |
| 08/28/2026 | $65.29 | $65.43 (0.21%) | $65.45 | $65.29 | 3.20 K | $228.29 M |
| 08/27/2026 | $65.43 | $64.99 (-0.67%) | $65.43 | $64.96 | 68.90 K | $226.75 M |
| 08/26/2026 | $66.60 | $66.09 (-0.77%) | $66.60 | $66.09 | 15.80 K | $230.59 M |
| 08/25/2026 | $66.53 | $66.43 (-0.15%) | $66.53 | $66.10 | 2.20 K | $231.78 M |
| 08/24/2026 | $66.72 | $66.95 (0.34%) | $67.07 | $66.72 | 6.34 K | $233.59 M |
| 08/21/2026 | $66.14 | $66.35 (0.32%) | $66.39 | $66.14 | 4.02 K | $231.50 M |
| 08/20/2026 | $65.87 | $66.07 (0.3%) | $66.52 | $65.87 | 5.72 K | $230.52 M |
| 08/19/2026 | $65.87 | $66.41 (0.82%) | $66.77 | $65.87 | 5.50 K | $231.71 M |
| 08/18/2026 | $65.55 | $65.51 (-0.06%) | $65.89 | $65.34 | 22.32 K | $228.57 M |
| 08/17/2026 | $65.50 | $65.24 (-0.4%) | $65.50 | $65.06 | 34.50 K | $227.62 M |
| 08/14/2026 | $65.45 | $65.77 (0.49%) | $65.80 | $65.44 | 6.70 K | $229.47 M |
| 08/13/2026 | $65.37 | $65.37 (0%) | $65.51 | $65.17 | 10.30 K | $228.08 M |
| 08/12/2026 | $64.38 | $64.71 (0.51%) | $64.78 | $64.20 | 7.10 K | $225.78 M |
| 08/11/2026 | $64.31 | $64.64 (0.51%) | $64.66 | $64.21 | 13.20 K | $225.53 M |
| 08/10/2026 | $64.66 | $64.55 (-0.17%) | $64.97 | $64.42 | 3.71 K | $225.22 M |
| 08/07/2026 | $64.80 | $64.97 (0.26%) | $65.14 | $64.61 | 6.70 K | $226.68 M |
| 08/06/2026 | $65.62 | $64.97 (-0.99%) | $65.62 | $64.74 | 3.04 K | $226.68 M |
| 08/05/2026 | $65.31 | $65.25 (-0.09%) | $65.57 | $65.13 | 10.20 K | $227.66 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.
