5 DAY PERFORMANCE
-3.56%
1 MONTH PERFORMANCE
-3.00%
3 MONTH PERFORMANCE
+4.63%
6 MONTH PERFORMANCE
-3.29%
YEAR-TO-DATE PERFORMANCE
-2.18%
1 YEAR PERFORMANCE
+9.40%
First Trust Health Care AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $115.89 | $116.85 (0.82%) | $117.00 | $115.89 | 22.75 K | |
| 06/22/2026 | $115.48 | $115.64 (0.14%) | $116.05 | $115.06 | 32.22 K | $875.44 M |
| 06/18/2026 | $116.24 | $115.45 (-0.68%) | $116.24 | $114.88 | 44.58 K | $874.01 M |
| 06/17/2026 | $117.05 | $115.94 (-0.95%) | $117.73 | $115.40 | 83.12 K | $877.72 M |
| 06/16/2026 | $117.73 | $117.16 (-0.48%) | $118.03 | $117.13 | 25.20 K | $884.58 M |
| 06/15/2026 | $117.94 | $117.45 (-0.42%) | $117.94 | $116.88 | 65.70 K | $886.77 M |
| 06/12/2026 | $117.25 | $117.52 (0.23%) | $118.01 | $117.06 | 234.68 K | $873.64 M |
| 06/11/2026 | $116.70 | $117.39 (0.59%) | $117.91 | $116.57 | 14.93 K | $872.67 M |
| 06/10/2026 | $118.26 | $116.76 (-1.27%) | $118.37 | $116.65 | 11.50 K | $869.17 M |
| 06/09/2026 | $116.48 | $118.35 (1.61%) | $118.37 | $116.48 | 11.94 K | $881.00 M |
| 06/08/2026 | $116.51 | $115.88 (-0.54%) | $116.51 | $115.59 | 6.15 K | $862.62 M |
| 06/05/2026 | $116.72 | $116.62 (-0.09%) | $116.72 | $116.27 | 5.50 K | $874.76 M |
| 06/04/2026 | $115.75 | $116.67 (0.79%) | $117.41 | $115.75 | 13.02 K | $875.13 M |
| 06/03/2026 | $112.37 | $114.40 (1.81%) | $114.40 | $112.37 | 7.32 K | $857.59 M |
| 06/02/2026 | $112.87 | $112.74 (-0.12%) | $113.14 | $112.66 | 6.93 K | $845.15 M |
| 06/01/2026 | $114.52 | $114.52 (0%) | $114.81 | $114.06 | 13.33 K | $858.49 M |
| 05/29/2026 | $115.53 | $115.17 (-0.31%) | $115.72 | $115.00 | 68.90 K | $879.30 M |
| 05/28/2026 | $114.22 | $115.49 (1.11%) | $115.81 | $114.22 | 15.83 K | $881.75 M |
| 05/27/2026 | $114.61 | $114.30 (-0.27%) | $115.54 | $114.20 | 14.30 K | $872.66 M |
| 05/26/2026 | $114.82 | $114.27 (-0.48%) | $114.82 | $113.87 | 35.20 K | $872.43 M |
| 05/22/2026 | $114.47 | $114.78 (0.27%) | $115.32 | $114.38 | 14.20 K | $876.32 M |
| 05/21/2026 | $113.53 | $114.42 (0.78%) | $114.42 | $113.44 | 14.50 K | $873.58 M |
| 05/20/2026 | $113.36 | $113.99 (0.56%) | $114.15 | $113.36 | 8.45 K | $870.29 M |
| 05/19/2026 | $112.73 | $113.58 (0.75%) | $114.12 | $112.53 | 18.70 K | $867.16 M |
| 05/18/2026 | $112.41 | $113.33 (0.82%) | $113.70 | $112.41 | 29.61 K | $865.25 M |
| 05/15/2026 | $113.62 | $112.61 (-0.89%) | $113.62 | $112.61 | 10.50 K | $859.76 M |
| 05/14/2026 | $114.05 | $113.62 (-0.38%) | $114.34 | $113.62 | 7.10 K | $867.47 M |
| 05/13/2026 | $113.47 | $114.11 (0.56%) | $114.25 | $113.47 | 13.00 K | $871.21 M |
| 05/12/2026 | $112.69 | $114.23 (1.37%) | $114.39 | $112.30 | 143.40 K | $872.13 M |
| 05/11/2026 | $113.36 | $112.47 (-0.79%) | $113.40 | $112.08 | 8.72 K | $858.69 M |
| 05/08/2026 | $114.04 | $113.22 (-0.72%) | $114.04 | $112.75 | 4.70 K | $864.41 M |
| 05/07/2026 | $114.41 | $113.48 (-0.81%) | $114.41 | $113.35 | 10.71 K | $866.40 M |
| 05/06/2026 | $113.59 | $115.07 (1.3%) | $115.09 | $113.59 | 30.62 K | $878.54 M |
| 05/05/2026 | $112.65 | $112.93 (0.25%) | $113.10 | $112.42 | 10.60 K | $862.20 M |
| 05/04/2026 | $112.38 | $112.54 (0.14%) | $112.87 | $112.10 | 11.52 K | $859.22 M |
| 05/01/2026 | $112.92 | $112.45 (-0.42%) | $112.92 | $112.34 | 38.40 K | $858.54 M |
| 04/30/2026 | $111.75 | $112.93 (1.06%) | $112.93 | $111.75 | 18.30 K | $862.20 M |
| 04/29/2026 | $111.50 | $111.91 (0.37%) | $111.94 | $111.32 | 11.01 K | $854.41 M |
| 04/28/2026 | $113.89 | $112.31 (-1.39%) | $113.89 | $112.19 | 19.90 K | $857.47 M |
| 04/27/2026 | $112.99 | $113.62 (0.56%) | $114.14 | $112.99 | 87.34 K | $867.47 M |
| 04/24/2026 | $112.88 | $112.52 (-0.32%) | $112.88 | $111.49 | 15.02 K | $859.07 M |
| 04/23/2026 | $113.40 | $112.42 (-0.86%) | $113.40 | $111.66 | 8.20 K | $858.31 M |
| 04/22/2026 | $113.87 | $113.58 (-0.25%) | $114.23 | $113.30 | 8.20 K | $867.16 M |
| 04/21/2026 | $114.90 | $113.21 (-1.47%) | $114.95 | $113.15 | 8.94 K | $864.34 M |
| 04/20/2026 | $114.48 | $114.21 (-0.24%) | $114.50 | $114.05 | 8.65 K | $871.97 M |
| 04/17/2026 | $113.56 | $114.82 (1.11%) | $115.09 | $113.56 | 13.50 K | $876.63 M |
| 04/16/2026 | $113.48 | $112.73 (-0.66%) | $114.05 | $112.60 | 10.81 K | $860.67 M |
| 04/15/2026 | $114.16 | $113.57 (-0.52%) | $114.19 | $112.99 | 10.80 K | $867.09 M |
| 04/14/2026 | $113.20 | $114.01 (0.72%) | $114.65 | $113.16 | 16.70 K | $870.45 M |
| 04/13/2026 | $111.67 | $113.04 (1.23%) | $113.04 | $111.37 | 9.45 K | $863.04 M |
| 04/10/2026 | $113.32 | $111.87 (-1.28%) | $113.32 | $111.61 | 10.41 K | $854.11 M |
| 04/09/2026 | $112.00 | $112.80 (0.71%) | $112.99 | $111.61 | 10.73 K | $861.21 M |
| 04/08/2026 | $112.53 | $112.65 (0.11%) | $112.78 | $112.23 | 11.60 K | $860.06 M |
| 04/07/2026 | $110.64 | $110.69 (0.05%) | $110.91 | $110.02 | 9.77 K | $845.10 M |
| 04/06/2026 | $110.18 | $110.57 (0.35%) | $110.97 | $110.18 | 14.31 K | $844.18 M |
| 04/02/2026 | $109.34 | $110.39 (0.96%) | $110.50 | $108.87 | 7.52 K | $842.81 M |
| 04/01/2026 | $110.13 | $110.63 (0.45%) | $111.16 | $110.11 | 39.90 K | $844.64 M |
| 03/31/2026 | $108.11 | $109.77 (1.54%) | $109.77 | $108.01 | 21.64 K | $838.07 M |
| 03/30/2026 | $105.77 | $105.19 (-0.55%) | $105.82 | $104.95 | 21.40 K | $803.11 M |
| 03/27/2026 | $106.96 | $104.58 (-2.23%) | $106.96 | $104.53 | 22.04 K | $798.45 M |
| 03/26/2026 | $107.05 | $107.33 (0.26%) | $108.53 | $107.05 | 27.90 K | $819.45 M |
| 03/25/2026 | $106.83 | $108.07 (1.16%) | $108.10 | $106.83 | 24.37 K | $825.09 M |
| 03/24/2026 | $105.54 | $105.81 (0.26%) | $106.39 | $104.64 | 36.30 K | $807.84 M |
| 03/23/2026 | $106.88 | $106.41 (-0.44%) | $107.30 | $106.10 | 24.03 K | $812.42 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.
