5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+3.17%
3 MONTH PERFORMANCE
+6.48%
6 MONTH PERFORMANCE
-2.90%
YEAR-TO-DATE PERFORMANCE
+8.78%
1 YEAR PERFORMANCE
+2.98%
First Trust Consumer Staples AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $64.79 | $65.09 (0.46%) | $65.13 | $64.56 | 4.65 K | $226.75 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 |
| 08/04/2026 | $64.39 | $64.88 (0.76%) | $65.03 | $64.12 | 8.60 K | $226.37 M |
| 08/03/2026 | $64.91 | $64.59 (-0.49%) | $64.91 | $64.48 | 4.82 K | $225.36 M |
| 07/31/2026 | $65.04 | $64.62 (-0.65%) | $65.04 | $64.58 | 10.91 K | $225.46 M |
| 07/30/2026 | $65.84 | $65.43 (-0.62%) | $65.84 | $65.03 | 7.41 K | $228.29 M |
| 07/29/2026 | $66.04 | $66.33 (0.44%) | $66.59 | $66.04 | 13.50 K | $225.08 M |
| 07/28/2026 | $65.93 | $66.32 (0.59%) | $67.28 | $65.93 | 16.90 K | $225.05 M |
| 07/27/2026 | $64.66 | $65.18 (0.8%) | $65.23 | $64.66 | 13.71 K | $221.18 M |
| 07/24/2026 | $63.61 | $64.18 (0.9%) | $64.18 | $63.59 | 14.60 K | $225.36 M |
| 07/23/2026 | $64.12 | $63.56 (-0.87%) | $64.12 | $63.16 | 6.21 K | $221.56 M |
| 07/22/2026 | $64.86 | $64.66 (-0.31%) | $65.06 | $64.66 | 3.93 K | $225.39 M |
| 07/21/2026 | $64.43 | $64.42 (-0.02%) | $64.59 | $64.10 | 7.20 K | $224.55 M |
| 07/20/2026 | $64.41 | $64.46 (0.08%) | $64.63 | $64.18 | 9.20 K | $224.69 M |
| 07/17/2026 | $65.06 | $64.44 (-0.95%) | $65.65 | $64.13 | 9.10 K | $225.15 M |
| 07/16/2026 | $64.27 | $64.73 (0.72%) | $64.82 | $64.27 | 16.70 K | $225.36 M |
| 07/15/2026 | $63.43 | $63.30 (-0.2%) | $64.09 | $63.30 | 21.00 K | $224.65 M |
| 07/14/2026 | $64.26 | $63.45 (-1.26%) | $64.26 | $63.42 | 6.35 K | $225.18 M |
| 07/13/2026 | $64.70 | $64.26 (-0.68%) | $64.83 | $64.18 | 5.20 K | $228.05 M |
| 07/10/2026 | $63.11 | $63.75 (1.01%) | $63.75 | $63.11 | 2.90 K | $228.29 M |
| 07/09/2026 | $63.03 | $62.95 (-0.13%) | $63.16 | $62.72 | 10.01 K | $225.43 M |
| 07/08/2026 | $63.54 | $63.29 (-0.39%) | $63.58 | $63.29 | 17.05 K | $224.05 M |
| 07/07/2026 | $64.43 | $63.98 (-0.7%) | $64.93 | $63.86 | 10.24 K | $226.49 M |
| 07/06/2026 | $64.19 | $63.69 (-0.78%) | $64.19 | $63.07 | 8.00 K | $225.46 M |
| 07/02/2026 | $63.76 | $64.35 (0.93%) | $64.35 | $63.60 | 10.44 K | $218.67 M |
| 07/01/2026 | $62.92 | $63.52 (0.95%) | $63.65 | $62.92 | 22.60 K | $215.85 M |
| 06/30/2026 | $63.42 | $62.62 (-1.26%) | $63.42 | $62.50 | 23.30 K | $212.79 M |
| 06/29/2026 | $63.41 | $63.48 (0.11%) | $63.71 | $63.18 | 28.10 K | $218.71 M |
| 06/26/2026 | $62.42 | $63.40 (1.57%) | $63.40 | $62.42 | 13.12 K | $218.43 M |
| 06/25/2026 | $62.11 | $62.23 (0.19%) | $62.76 | $62.05 | 38.40 K | $214.71 M |
| 06/24/2026 | $62.67 | $62.60 (-0.11%) | $62.84 | $62.59 | 15.43 K | $215.98 M |
| 06/23/2026 | $61.38 | $62.14 (1.24%) | $62.14 | $61.38 | 7.34 K | $214.40 M |
| 06/22/2026 | $61.33 | $60.88 (-0.73%) | $61.65 | $60.86 | 21.23 K | $214.24 M |
| 06/18/2026 | $61.74 | $61.45 (-0.47%) | $61.74 | $61.45 | 4.03 K | $218.64 M |
| 06/17/2026 | $62.36 | $61.55 (-1.3%) | $62.38 | $61.44 | 3.40 K | $212.83 M |
| 06/16/2026 | $63.42 | $63.11 (-0.49%) | $63.42 | $62.93 | 4.10 K | $218.22 M |
| 06/15/2026 | $63.81 | $63.20 (-0.96%) | $63.81 | $63.13 | 9.02 K | $218.54 M |
| 06/12/2026 | $63.43 | $63.73 (0.47%) | $63.77 | $63.38 | 4.22 K | $218.50 M |
| 06/11/2026 | $63.45 | $63.43 (-0.03%) | $63.66 | $63.20 | 18.42 K | $217.47 M |
| 06/10/2026 | $62.42 | $63.37 (1.52%) | $63.45 | $62.42 | 14.40 K | $218.74 M |
| 06/09/2026 | $61.39 | $62.17 (1.27%) | $62.17 | $61.20 | 26.70 K | $214.60 M |
| 06/08/2026 | $61.57 | $61.21 (-0.58%) | $61.77 | $61.21 | 7.45 K | $211.29 M |
| 06/05/2026 | $60.87 | $61.75 (1.45%) | $62.08 | $60.87 | 7.86 K | $218.74 M |
| 06/04/2026 | $61.56 | $60.69 (-1.41%) | $61.56 | $60.41 | 19.01 K | $214.99 M |
| 06/03/2026 | $60.11 | $60.28 (0.28%) | $60.92 | $60.11 | 8.45 K | $213.54 M |
| 06/02/2026 | $60.35 | $60.25 (-0.17%) | $60.51 | $60.25 | 11.32 K | $216.98 M |
| 06/01/2026 | $60.34 | $60.38 (0.07%) | $60.59 | $60.25 | 4.80 K | $217.45 M |
| 05/29/2026 | $61.07 | $60.73 (-0.56%) | $61.27 | $60.71 | 15.42 K | $245.67 M |
| 05/28/2026 | $61.48 | $61.47 (-0.02%) | $61.57 | $61.21 | 6.21 K | $248.66 M |
| 05/27/2026 | $60.85 | $61.42 (0.94%) | $61.74 | $60.85 | 26.04 K | $248.46 M |
| 05/26/2026 | $61.27 | $60.78 (-0.8%) | $61.35 | $60.71 | 13.70 K | $245.87 M |
| 05/22/2026 | $61.09 | $61.38 (0.47%) | $61.46 | $60.72 | 10.20 K | $248.30 M |
| 05/21/2026 | $60.53 | $60.88 (0.58%) | $60.91 | $59.93 | 35.00 K | $246.28 M |
| 05/20/2026 | $60.52 | $60.78 (0.43%) | $60.94 | $60.52 | 2.90 K | $245.87 M |
| 05/19/2026 | $60.97 | $60.63 (-0.56%) | $61.49 | $60.50 | 3.82 K | $245.27 M |
| 05/18/2026 | $60.64 | $61.01 (0.61%) | $61.23 | $60.49 | 8.00 K | $246.80 M |
| 05/15/2026 | $60.70 | $60.60 (-0.16%) | $60.97 | $60.31 | 8.90 K | $245.14 M |
| 05/14/2026 | $60.99 | $60.63 (-0.59%) | $61.29 | $60.62 | 12.23 K | $245.27 M |
| 05/13/2026 | $61.22 | $61.00 (-0.36%) | $61.42 | $60.83 | 7.70 K | $246.76 M |
| 05/12/2026 | $61.12 | $61.34 (0.36%) | $61.67 | $60.95 | 33.22 K | $248.14 M |
| 05/11/2026 | $61.92 | $61.00 (-1.49%) | $61.92 | $60.93 | 9.50 K | $246.76 M |
| 05/08/2026 | $62.08 | $61.80 (-0.45%) | $62.19 | $61.78 | 10.51 K | $250.00 M |
| 05/07/2026 | $62.26 | $61.99 (-0.43%) | $62.26 | $61.76 | 9.70 K | $250.77 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.
