5 DAY PERFORMANCE
+6.81%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
+7.42%
6 MONTH PERFORMANCE
+6.59%
YEAR-TO-DATE PERFORMANCE
+8.78%
1 YEAR PERFORMANCE
+5.04%
First Trust Consumer Staples AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
