5 DAY PERFORMANCE
-15.01%
1 MONTH PERFORMANCE
-17.66%
3 MONTH PERFORMANCE
-3.56%
6 MONTH PERFORMANCE
+5.59%
YEAR-TO-DATE PERFORMANCE
-2.18%
1 YEAR PERFORMANCE
+2.11%
First Trust Health Care AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $130.97 | $130.87 (-0.08%) | $131.20 | $130.68 | 43.73 K | $988.59 M |
| 09/18/2026 | $131.30 | $130.77 (-0.4%) | $131.65 | $130.60 | 53.03 K | $987.46 M |
| 09/17/2026 | $131.71 | $131.56 (-0.11%) | $131.92 | $131.46 | 45.86 K | $993.42 M |
| 09/16/2026 | $130.76 | $131.00 (0.18%) | $132.04 | $130.65 | 53.21 K | $989.19 M |
| 09/15/2026 | $130.90 | $130.88 (-0.02%) | $131.40 | $130.09 | 119.42 K | $988.29 M |
| 09/14/2026 | $130.88 | $131.41 (0.4%) | $131.45 | $130.54 | 87.04 K | $992.29 M |
| 09/11/2026 | $130.32 | $129.66 (-0.51%) | $130.58 | $129.23 | 125.50 K | $979.07 M |
| 09/10/2026 | $130.33 | $129.30 (-0.79%) | $130.33 | $129.18 | 58.64 K | $976.36 M |
| 09/09/2026 | $130.50 | $130.87 (0.28%) | $131.04 | $129.92 | 112.01 K | $988.21 M |
| 09/08/2026 | $131.90 | $130.70 (-0.91%) | $132.16 | $130.70 | 47.87 K | $986.93 M |
| 09/04/2026 | $133.24 | $133.46 (0.17%) | $133.72 | $132.92 | 52.92 K | $1.01 B |
| 09/03/2026 | $134.84 | $134.46 (-0.28%) | $134.84 | $133.16 | 34.70 K | $1.02 B |
| 09/02/2026 | $133.28 | $134.21 (0.7%) | $134.81 | $133.28 | 136.31 K | $1.01 B |
| 09/01/2026 | $133.01 | $133.01 (0%) | $134.01 | $132.83 | 36.50 K | $1.00 B |
| 08/31/2026 | $132.75 | $132.89 (0.11%) | $132.99 | $131.66 | 54.72 K | $1.00 B |
| 08/28/2026 | $134.34 | $133.18 (-0.86%) | $134.34 | $133.01 | 41.03 K | $1.01 B |
| 08/27/2026 | $134.18 | $134.34 (0.12%) | $135.36 | $134.18 | 132.60 K | $1.01 B |
| 08/26/2026 | $134.75 | $135.09 (0.25%) | $135.82 | $134.67 | 21.10 K | $1.02 B |
| 08/25/2026 | $134.94 | $135.29 (0.26%) | $135.38 | $134.59 | 24.21 K | $1.02 B |
| 08/24/2026 | $134.80 | $134.80 (0%) | $134.92 | $134.42 | 18.20 K | $1.02 B |
| 08/21/2026 | $134.17 | $135.22 (0.78%) | $135.39 | $134.17 | 12.73 K | $1.02 B |
| 08/20/2026 | $134.69 | $133.87 (-0.61%) | $135.18 | $133.78 | 17.30 K | $1.01 B |
| 08/19/2026 | $133.78 | $134.99 (0.9%) | $135.45 | $133.78 | 42.50 K | $1.02 B |
| 08/18/2026 | $131.58 | $132.09 (0.39%) | $132.98 | $131.58 | 34.65 K | $997.42 M |
| 08/17/2026 | $130.64 | $131.14 (0.38%) | $131.49 | $130.64 | 155.70 K | $990.25 M |
| 08/14/2026 | $131.56 | $131.22 (-0.26%) | $131.56 | $130.91 | 29.50 K | $990.85 M |
| 08/13/2026 | $132.37 | $131.50 (-0.66%) | $132.38 | $131.28 | 30.50 K | $992.97 M |
| 08/12/2026 | $130.53 | $131.82 (0.99%) | $131.85 | $130.28 | 33.85 K | $995.38 M |
| 08/11/2026 | $132.34 | $131.52 (-0.62%) | $132.40 | $131.45 | 46.42 K | $993.12 M |
| 08/10/2026 | $130.82 | $132.23 (1.08%) | $132.27 | $130.82 | 54.94 K | $998.48 M |
| 08/07/2026 | $129.67 | $130.97 (1%) | $130.97 | $129.06 | 41.84 K | $988.97 M |
| 08/06/2026 | $129.00 | $127.59 (-1.09%) | $129.00 | $127.05 | 39.65 K | $963.44 M |
| 08/05/2026 | $128.59 | $128.30 (-0.23%) | $128.59 | $127.46 | 102.10 K | $968.80 M |
| 08/04/2026 | $127.52 | $128.40 (0.69%) | $128.60 | $127.17 | 47.30 K | $969.56 M |
| 08/03/2026 | $127.99 | $127.99 (0%) | $128.21 | $127.57 | 153.40 K | $966.46 M |
| 07/31/2026 | $127.91 | $127.08 (-0.65%) | $127.91 | $125.63 | 66.35 K | $959.59 M |
| 07/30/2026 | $127.39 | $127.98 (0.46%) | $127.98 | $126.49 | 22.00 K | $966.39 M |
| 07/29/2026 | $128.00 | $128.24 (0.19%) | $128.67 | $127.67 | 84.60 K | $960.64 M |
| 07/28/2026 | $126.18 | $128.30 (1.68%) | $128.30 | $126.18 | 122.93 K | $961.09 M |
| 07/27/2026 | $124.92 | $125.11 (0.15%) | $125.96 | $124.92 | 36.80 K | $937.19 M |
| 07/24/2026 | $123.84 | $124.05 (0.17%) | $124.82 | $123.84 | 34.90 K | $959.14 M |
| 07/23/2026 | $121.93 | $123.02 (0.89%) | $123.35 | $121.93 | 33.90 K | $969.47 M |
| 07/22/2026 | $123.19 | $121.65 (-1.25%) | $123.19 | $121.63 | 22.10 K | $958.67 M |
| 07/21/2026 | $121.19 | $122.83 (1.35%) | $122.83 | $120.46 | 73.50 K | $967.97 M |
| 07/20/2026 | $123.15 | $122.14 (-0.82%) | $123.15 | $121.97 | 40.43 K | $962.53 M |
| 07/17/2026 | $123.65 | $123.44 (-0.17%) | $124.88 | $123.08 | 42.10 K | $959.22 M |
| 07/16/2026 | $123.50 | $124.20 (0.57%) | $124.63 | $123.50 | 75.41 K | $959.84 M |
| 07/15/2026 | $121.52 | $122.63 (0.91%) | $122.88 | $121.32 | 42.40 K | $947.70 M |
| 07/14/2026 | $122.36 | $121.88 (-0.39%) | $122.42 | $121.26 | 128.71 K | $941.91 M |
| 07/13/2026 | $123.71 | $123.66 (-0.04%) | $124.20 | $123.54 | 30.40 K | $973.55 M |
| 07/10/2026 | $125.57 | $123.93 (-1.31%) | $125.57 | $123.44 | 52.73 K | $949.71 M |
| 07/09/2026 | $123.89 | $125.20 (1.06%) | $125.77 | $123.89 | 49.10 K | $959.45 M |
| 07/08/2026 | $125.61 | $124.38 (-0.98%) | $125.61 | $124.06 | 41.60 K | $953.16 M |
| 07/07/2026 | $126.68 | $126.74 (0.05%) | $127.54 | $126.25 | 63.00 K | $967.85 M |
| 07/06/2026 | $126.15 | $125.82 (-0.26%) | $126.15 | $124.36 | 46.04 K | $960.82 M |
| 07/02/2026 | $124.26 | $126.20 (1.56%) | $126.20 | $124.26 | 65.13 K | $874.29 M |
| 07/01/2026 | $122.34 | $123.51 (0.96%) | $123.84 | $122.34 | 59.20 K | $855.65 M |
| 06/30/2026 | $122.98 | $122.40 (-0.47%) | $122.98 | $121.41 | 69.00 K | $847.96 M |
| 06/29/2026 | $123.16 | $122.89 (-0.22%) | $123.16 | $122.17 | 162.23 K | $874.37 M |
| 06/26/2026 | $120.07 | $122.92 (2.37%) | $122.92 | $120.07 | 14.31 K | $875.15 M |
| 06/25/2026 | $118.96 | $120.45 (1.25%) | $121.39 | $118.96 | 40.80 K | $857.56 M |
| 06/24/2026 | $117.32 | $118.75 (1.22%) | $119.12 | $117.32 | 32.40 K | $845.46 M |
| 06/23/2026 | $115.89 | $116.69 (0.69%) | $117.11 | $115.89 | 31.60 K | $873.86 M |
| 06/22/2026 | $115.48 | $115.64 (0.14%) | $116.05 | $115.06 | 32.22 K | $865.99 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.
