5 DAY PERFORMANCE
+7.42%
1 MONTH PERFORMANCE
+7.54%
3 MONTH PERFORMANCE
+6.18%
6 MONTH PERFORMANCE
+8.78%
YEAR-TO-DATE PERFORMANCE
+8.78%
1 YEAR PERFORMANCE
+2.39%
First Trust Consumer Staples AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $61.33 | $60.88 (-0.73%) | $61.65 | $60.86 | 21.23 K | $216.61 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 |
| 05/06/2026 | $63.48 | $62.57 (-1.43%) | $63.48 | $62.54 | 81.62 K | $253.11 M |
| 05/05/2026 | $63.27 | $63.41 (0.22%) | $63.72 | $62.64 | 15.10 K | $256.51 M |
| 05/04/2026 | $64.15 | $63.64 (-0.8%) | $64.26 | $63.45 | 10.61 K | $257.44 M |
| 05/01/2026 | $65.27 | $64.28 (-1.52%) | $65.27 | $64.27 | 17.70 K | $260.03 M |
| 04/30/2026 | $64.05 | $65.11 (1.65%) | $65.23 | $64.05 | 11.40 K | $263.39 M |
| 04/29/2026 | $64.51 | $64.03 (-0.74%) | $64.51 | $63.86 | 17.02 K | $259.02 M |
| 04/28/2026 | $64.95 | $64.61 (-0.52%) | $64.95 | $64.40 | 18.33 K | $261.37 M |
| 04/27/2026 | $64.93 | $64.58 (-0.54%) | $65.13 | $64.57 | 29.70 K | $261.24 M |
| 04/24/2026 | $64.99 | $64.95 (-0.06%) | $64.99 | $64.72 | 2.60 K | $262.74 M |
| 04/23/2026 | $64.59 | $65.03 (0.68%) | $65.03 | $64.59 | 5.10 K | $263.06 M |
| 04/22/2026 | $64.83 | $64.45 (-0.59%) | $64.84 | $64.32 | 5.60 K | $260.72 M |
| 04/21/2026 | $64.92 | $64.59 (-0.51%) | $64.97 | $64.41 | 22.60 K | $261.28 M |
| 04/20/2026 | $64.94 | $64.93 (-0.02%) | $65.10 | $64.78 | 9.70 K | $262.66 M |
| 04/17/2026 | $64.35 | $64.92 (0.89%) | $64.97 | $64.35 | 6.91 K | $262.62 M |
| 04/16/2026 | $63.99 | $64.34 (0.55%) | $64.44 | $63.99 | 11.50 K | $260.27 M |
| 04/15/2026 | $64.30 | $63.90 (-0.62%) | $64.30 | $63.75 | 10.34 K | $258.49 M |
| 04/14/2026 | $64.31 | $64.36 (0.08%) | $64.62 | $64.31 | 31.30 K | $260.35 M |
| 04/13/2026 | $64.96 | $64.45 (-0.79%) | $64.96 | $63.99 | 11.02 K | $260.72 M |
| 04/10/2026 | $65.54 | $64.97 (-0.87%) | $65.61 | $64.83 | 25.90 K | $262.82 M |
| 04/09/2026 | $64.68 | $65.65 (1.5%) | $65.75 | $64.68 | 3.85 K | $265.57 M |
| 04/08/2026 | $64.60 | $65.00 (0.62%) | $65.00 | $64.41 | 4.70 K | $262.94 M |
| 04/07/2026 | $64.53 | $64.13 (-0.62%) | $64.66 | $64.12 | 6.10 K | $259.42 M |
| 04/06/2026 | $64.17 | $64.53 (0.56%) | $64.57 | $63.99 | 11.04 K | $261.04 M |
| 04/02/2026 | $63.76 | $64.29 (0.83%) | $64.29 | $63.76 | 58.51 K | $260.07 M |
| 04/01/2026 | $63.59 | $63.83 (0.38%) | $64.06 | $63.26 | 72.20 K | $258.21 M |
| 03/31/2026 | $63.47 | $63.72 (0.39%) | $63.80 | $63.14 | 18.90 K | $257.77 M |
| 03/30/2026 | $63.35 | $63.25 (-0.16%) | $63.66 | $63.06 | 16.00 K | $255.86 M |
| 03/27/2026 | $62.89 | $63.07 (0.29%) | $63.41 | $62.85 | 9.64 K | $255.14 M |
| 03/26/2026 | $62.47 | $62.65 (0.29%) | $63.09 | $62.39 | 9.30 K | $253.44 M |
| 03/25/2026 | $62.56 | $62.76 (0.32%) | $62.80 | $62.44 | 47.90 K | $253.88 M |
| 03/24/2026 | $62.09 | $62.26 (0.27%) | $62.94 | $62.09 | 23.90 K | $251.86 M |
| 03/23/2026 | $62.65 | $62.17 (-0.77%) | $62.80 | $62.14 | 15.45 K | $251.49 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.
