5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
-3.84%
6 MONTH PERFORMANCE
+0.92%
YEAR-TO-DATE PERFORMANCE
-2.18%
1 YEAR PERFORMANCE
+12.59%
First Trust Health Care AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $113.59 | $115.07 (1.3%) | $115.09 | $113.59 | 30.62 K | $863.94 M |
| 05/05/2026 | $112.65 | $112.93 (0.25%) | $113.10 | $112.42 | 10.60 K | $849.42 M |
| 05/04/2026 | $112.38 | $112.54 (0.14%) | $112.87 | $112.10 | 11.52 K | $846.49 M |
| 05/01/2026 | $112.92 | $112.45 (-0.42%) | $112.92 | $112.34 | 38.40 K | $845.81 M |
| 04/30/2026 | $111.75 | $112.93 (1.06%) | $112.93 | $111.75 | 18.30 K | $849.42 M |
| 04/29/2026 | $111.50 | $111.91 (0.37%) | $111.94 | $111.32 | 11.01 K | $845.06 M |
| 04/28/2026 | $113.89 | $112.31 (-1.39%) | $113.89 | $112.19 | 19.90 K | $848.08 M |
| 04/27/2026 | $112.99 | $113.62 (0.56%) | $114.14 | $112.99 | 87.34 K | $857.97 M |
| 04/24/2026 | $112.88 | $112.52 (-0.32%) | $112.88 | $111.49 | 15.02 K | $844.61 M |
| 04/23/2026 | $113.40 | $112.42 (-0.86%) | $113.40 | $111.66 | 8.20 K | $843.86 M |
| 04/22/2026 | $113.87 | $113.58 (-0.25%) | $114.23 | $113.30 | 8.20 K | $840.62 M |
| 04/21/2026 | $114.90 | $113.21 (-1.47%) | $114.95 | $113.15 | 8.94 K | $837.89 M |
| 04/20/2026 | $114.48 | $114.21 (-0.24%) | $114.50 | $114.05 | 8.65 K | $845.29 M |
| 04/17/2026 | $113.56 | $114.82 (1.11%) | $115.09 | $113.56 | 13.50 K | $849.80 M |
| 04/16/2026 | $113.48 | $112.73 (-0.66%) | $114.05 | $112.60 | 10.81 K | $835.65 M |
| 04/15/2026 | $114.16 | $113.57 (-0.52%) | $114.19 | $112.99 | 10.80 K | $841.88 M |
| 04/14/2026 | $113.20 | $114.01 (0.72%) | $114.65 | $113.16 | 16.70 K | $845.14 M |
| 04/13/2026 | $111.67 | $113.04 (1.23%) | $113.04 | $111.37 | 9.45 K | $837.95 M |
| 04/10/2026 | $113.32 | $111.87 (-1.28%) | $113.32 | $111.61 | 10.41 K | $838.69 M |
| 04/09/2026 | $112.00 | $112.80 (0.71%) | $112.99 | $111.61 | 10.73 K | $845.66 M |
| 04/08/2026 | $112.53 | $112.65 (0.11%) | $112.78 | $112.23 | 11.60 K | $844.54 M |
| 04/07/2026 | $110.64 | $110.69 (0.05%) | $110.91 | $110.02 | 9.77 K | $829.84 M |
| 04/06/2026 | $110.18 | $110.57 (0.35%) | $110.97 | $110.18 | 14.31 K | $828.94 M |
| 04/02/2026 | $109.34 | $110.39 (0.96%) | $110.50 | $108.87 | 7.52 K | $923.91 M |
| 04/01/2026 | $110.13 | $110.63 (0.45%) | $111.16 | $110.11 | 39.90 K | $971.38 M |
| 03/31/2026 | $108.11 | $109.77 (1.54%) | $109.77 | $108.01 | 21.64 K | $963.83 M |
| 03/30/2026 | $105.77 | $105.19 (-0.55%) | $105.82 | $104.95 | 21.40 K | $923.61 M |
| 03/27/2026 | $106.96 | $104.58 (-2.23%) | $106.96 | $104.53 | 22.04 K | $923.96 M |
| 03/26/2026 | $107.05 | $107.33 (0.26%) | $108.53 | $107.05 | 27.90 K | $948.26 M |
| 03/25/2026 | $106.83 | $108.07 (1.16%) | $108.10 | $106.83 | 24.37 K | $954.79 M |
| 03/24/2026 | $105.54 | $105.81 (0.26%) | $106.39 | $104.64 | 36.30 K | $911.57 M |
| 03/23/2026 | $106.88 | $106.41 (-0.44%) | $107.30 | $106.10 | 24.03 K | $916.74 M |
| 03/20/2026 | $106.66 | $105.45 (-1.13%) | $106.74 | $105.39 | 33.80 K | $923.61 M |
| 03/19/2026 | $107.41 | $106.96 (-0.42%) | $107.59 | $106.66 | 8.50 K | $936.84 M |
| 03/18/2026 | $108.48 | $107.23 (-1.15%) | $108.48 | $107.23 | 19.03 K | $923.55 M |
| 03/17/2026 | $108.78 | $109.17 (0.36%) | $110.09 | $108.78 | 8.90 K | $940.26 M |
| 03/16/2026 | $108.68 | $108.60 (-0.07%) | $109.25 | $108.47 | 12.21 K | $935.35 M |
| 03/13/2026 | $109.33 | $107.94 (-1.27%) | $109.33 | $107.85 | 12.90 K | $919.38 M |
| 03/12/2026 | $109.23 | $108.23 (-0.92%) | $110.24 | $108.23 | 13.24 K | $926.55 M |
| 03/11/2026 | $110.15 | $110.30 (0.14%) | $110.68 | $110.03 | 13.85 K | $911.28 M |
| 03/10/2026 | $111.71 | $110.68 (-0.92%) | $111.87 | $110.68 | 18.60 K | $914.42 M |
| 03/09/2026 | $109.93 | $111.89 (1.78%) | $111.94 | $109.16 | 20.52 K | $924.42 M |
| 03/06/2026 | $110.94 | $111.00 (0.05%) | $111.14 | $109.98 | 9.33 K | $924.75 M |
| 03/05/2026 | $113.01 | $111.81 (-1.06%) | $113.01 | $111.39 | 12.31 K | $931.50 M |
| 03/04/2026 | $113.63 | $113.94 (0.27%) | $114.37 | $112.78 | 6.60 K | $929.81 M |
| 03/03/2026 | $113.11 | $113.12 (0.01%) | $113.77 | $111.83 | 11.30 K | $923.12 M |
| 03/02/2026 | $115.24 | $115.04 (-0.17%) | $115.37 | $114.38 | 55.51 K | $938.78 M |
| 02/27/2026 | $114.85 | $116.24 (1.21%) | $116.24 | $114.85 | 6.62 K | $937.12 M |
| 02/26/2026 | $115.84 | $115.62 (-0.19%) | $115.84 | $114.51 | 13.80 K | $921.70 M |
| 02/25/2026 | $116.59 | $116.04 (-0.47%) | $116.75 | $115.83 | 23.20 K | $926.72 M |
| 02/24/2026 | $115.79 | $115.92 (0.11%) | $116.12 | $115.70 | 9.20 K | $925.76 M |
| 02/23/2026 | $115.83 | $116.02 (0.16%) | $116.02 | $115.38 | 8.44 K | $926.56 M |
| 02/20/2026 | $115.15 | $115.75 (0.52%) | $115.75 | $114.90 | 6.75 K | $927.04 M |
| 02/19/2026 | $115.23 | $115.65 (0.36%) | $115.65 | $114.57 | 49.55 K | $926.24 M |
| 02/18/2026 | $114.43 | $115.52 (0.95%) | $115.88 | $114.43 | 14.35 K | $925.20 M |
| 02/17/2026 | $114.73 | $114.80 (0.06%) | $115.15 | $114.24 | 16.62 K | $927.93 M |
| 02/13/2026 | $113.58 | $114.65 (0.94%) | $115.40 | $113.58 | 12.50 K | $926.72 M |
| 02/12/2026 | $114.52 | $113.18 (-1.17%) | $114.81 | $113.08 | 22.32 K | $914.84 M |
| 02/11/2026 | $113.39 | $114.82 (1.26%) | $115.01 | $113.00 | 32.60 K | $928.09 M |
| 02/10/2026 | $114.27 | $113.58 (-0.6%) | $114.70 | $113.58 | 44.30 K | $918.07 M |
| 02/09/2026 | $115.31 | $114.19 (-0.97%) | $115.31 | $114.04 | 15.70 K | $920.51 M |
| 02/06/2026 | $113.93 | $115.79 (1.63%) | $115.79 | $113.93 | 23.15 K | $929.37 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.
