5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
+2.29%
3 MONTH PERFORMANCE
-2.90%
6 MONTH PERFORMANCE
+8.98%
YEAR-TO-DATE PERFORMANCE
+8.78%
1 YEAR PERFORMANCE
+2.33%
First Trust Consumer Staples AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $63.01 | $62.56 (-0.71%) | $63.48 | $62.54 | 77.20 K | $234.73 M |
| 05/05/2026 | $63.27 | $63.41 (0.22%) | $63.72 | $62.64 | 15.10 K | $236.22 M |
| 05/04/2026 | $64.15 | $63.64 (-0.8%) | $64.26 | $63.45 | 10.61 K | $237.07 M |
| 05/01/2026 | $65.27 | $64.28 (-1.52%) | $65.27 | $64.27 | 17.70 K | $239.46 M |
| 04/30/2026 | $64.05 | $65.11 (1.65%) | $65.23 | $64.05 | 11.40 K | $242.55 M |
| 04/29/2026 | $64.51 | $64.03 (-0.74%) | $64.51 | $63.86 | 17.02 K | $236.98 M |
| 04/28/2026 | $64.95 | $64.61 (-0.52%) | $64.95 | $64.40 | 18.33 K | $239.12 M |
| 04/27/2026 | $64.93 | $64.58 (-0.54%) | $65.13 | $64.57 | 29.70 K | $239.01 M |
| 04/24/2026 | $64.99 | $64.95 (-0.06%) | $64.99 | $64.72 | 2.60 K | $239.31 M |
| 04/23/2026 | $64.59 | $65.03 (0.68%) | $65.03 | $64.59 | 5.10 K | $239.60 M |
| 04/22/2026 | $64.83 | $64.45 (-0.59%) | $64.84 | $64.32 | 5.60 K | $237.47 M |
| 04/21/2026 | $64.92 | $64.59 (-0.51%) | $64.97 | $64.41 | 22.60 K | $237.98 M |
| 04/20/2026 | $64.94 | $64.93 (-0.02%) | $65.10 | $64.78 | 9.70 K | $239.12 M |
| 04/17/2026 | $64.35 | $64.92 (0.89%) | $64.97 | $64.35 | 6.91 K | $239.09 M |
| 04/16/2026 | $63.99 | $64.34 (0.55%) | $64.44 | $63.99 | 11.50 K | $238.60 M |
| 04/15/2026 | $64.30 | $63.90 (-0.62%) | $64.30 | $63.75 | 10.34 K | $236.97 M |
| 04/14/2026 | $64.31 | $64.36 (0.08%) | $64.62 | $64.31 | 31.30 K | $238.68 M |
| 04/13/2026 | $64.96 | $64.45 (-0.79%) | $64.96 | $63.99 | 11.02 K | $239.01 M |
| 04/10/2026 | $65.54 | $64.97 (-0.87%) | $65.61 | $64.83 | 25.90 K | $239.20 M |
| 04/09/2026 | $64.68 | $65.65 (1.5%) | $65.75 | $64.68 | 3.85 K | $241.70 M |
| 04/08/2026 | $64.60 | $65.00 (0.62%) | $65.00 | $64.41 | 4.70 K | $239.31 M |
| 04/07/2026 | $64.53 | $64.13 (-0.62%) | $64.66 | $64.12 | 6.10 K | $236.11 M |
| 04/06/2026 | $64.17 | $64.53 (0.56%) | $64.57 | $63.99 | 11.04 K | $237.58 M |
| 04/02/2026 | $63.76 | $64.29 (0.83%) | $64.29 | $63.76 | 58.51 K | $253.40 M |
| 04/01/2026 | $63.59 | $63.83 (0.38%) | $64.06 | $63.26 | 72.20 K | $251.58 M |
| 03/31/2026 | $63.47 | $63.72 (0.39%) | $63.80 | $63.14 | 18.90 K | $252.72 M |
| 03/30/2026 | $63.35 | $63.25 (-0.16%) | $63.66 | $63.06 | 16.00 K | $250.86 M |
| 03/27/2026 | $62.89 | $63.07 (0.29%) | $63.41 | $62.85 | 9.64 K | $252.56 M |
| 03/26/2026 | $62.47 | $62.65 (0.29%) | $63.09 | $62.39 | 9.30 K | $251.63 M |
| 03/25/2026 | $62.56 | $62.76 (0.32%) | $62.80 | $62.44 | 47.90 K | $252.07 M |
| 03/24/2026 | $62.09 | $62.26 (0.27%) | $62.94 | $62.09 | 23.90 K | $251.06 M |
| 03/23/2026 | $62.65 | $62.17 (-0.77%) | $62.80 | $62.14 | 15.45 K | $250.70 M |
| 03/20/2026 | $62.96 | $61.93 (-1.64%) | $62.96 | $61.74 | 39.20 K | $253.28 M |
| 03/19/2026 | $63.22 | $62.87 (-0.55%) | $63.42 | $62.86 | 4.10 K | $257.12 M |
| 03/18/2026 | $64.39 | $63.42 (-1.51%) | $64.39 | $63.38 | 10.23 K | $259.37 M |
| 03/17/2026 | $64.65 | $64.64 (-0.02%) | $65.06 | $64.64 | 5.91 K | $264.36 M |
| 03/16/2026 | $64.96 | $64.44 (-0.8%) | $65.17 | $64.44 | 10.74 K | $257.35 M |
| 03/13/2026 | $64.81 | $64.56 (-0.39%) | $65.13 | $64.56 | 11.70 K | $253.12 M |
| 03/12/2026 | $64.85 | $64.47 (-0.59%) | $65.33 | $64.44 | 16.44 K | $252.77 M |
| 03/11/2026 | $65.57 | $65.05 (-0.79%) | $65.57 | $64.72 | 14.00 K | $255.04 M |
| 03/10/2026 | $65.47 | $65.63 (0.24%) | $66.18 | $65.47 | 32.10 K | $251.82 M |
| 03/09/2026 | $65.86 | $66.03 (0.26%) | $66.06 | $65.14 | 27.75 K | $253.36 M |
| 03/06/2026 | $65.87 | $66.25 (0.58%) | $66.29 | $65.27 | 22.04 K | $253.36 M |
| 03/05/2026 | $66.76 | $66.18 (-0.87%) | $66.76 | $65.98 | 50.80 K | $253.09 M |
| 03/04/2026 | $67.86 | $67.12 (-1.09%) | $67.86 | $66.89 | 23.10 K | $250.85 M |
| 03/03/2026 | $68.19 | $67.78 (-0.6%) | $68.23 | $67.17 | 29.63 K | $253.32 M |
| 03/02/2026 | $69.00 | $68.84 (-0.23%) | $69.10 | $68.65 | 25.30 K | $257.28 M |
| 02/27/2026 | $68.55 | $69.38 (1.21%) | $69.50 | $68.55 | 12.83 K | $251.42 M |
| 02/26/2026 | $68.35 | $68.60 (0.37%) | $68.60 | $68.19 | 18.20 K | $248.60 M |
| 02/25/2026 | $68.87 | $67.96 (-1.32%) | $68.87 | $67.53 | 17.00 K | $246.28 M |
| 02/24/2026 | $68.37 | $69.01 (0.94%) | $69.04 | $68.37 | 23.20 K | $255.35 M |
| 02/23/2026 | $67.73 | $68.22 (0.72%) | $68.41 | $67.73 | 12.13 K | $252.42 M |
| 02/20/2026 | $67.71 | $67.89 (0.27%) | $67.89 | $67.48 | 29.50 K | $251.31 M |
| 02/19/2026 | $67.62 | $67.61 (-0.01%) | $67.92 | $67.34 | 8.90 K | $250.28 M |
| 02/18/2026 | $67.12 | $67.61 (0.73%) | $67.73 | $66.95 | 16.20 K | $250.28 M |
| 02/17/2026 | $68.21 | $67.22 (-1.45%) | $68.39 | $66.64 | 81.14 K | $248.83 M |
| 02/13/2026 | $67.95 | $68.20 (0.37%) | $68.40 | $67.95 | 16.20 K | $251.42 M |
| 02/12/2026 | $68.50 | $67.99 (-0.74%) | $68.78 | $67.94 | 6.30 K | $250.65 M |
| 02/11/2026 | $67.66 | $68.32 (0.98%) | $68.35 | $67.66 | 29.10 K | $251.87 M |
| 02/10/2026 | $67.92 | $67.74 (-0.27%) | $68.10 | $67.72 | 10.62 K | $249.73 M |
| 02/09/2026 | $68.10 | $67.90 (-0.29%) | $68.11 | $67.57 | 26.10 K | $252.13 M |
| 02/06/2026 | $67.18 | $67.98 (1.19%) | $68.05 | $67.18 | 52.10 K | $251.31 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.
