5 DAY PERFORMANCE
-18.99%
1 MONTH PERFORMANCE
-14.98%
3 MONTH PERFORMANCE
-13.22%
6 MONTH PERFORMANCE
-1.41%
YEAR-TO-DATE PERFORMANCE
-2.18%
1 YEAR PERFORMANCE
-0.12%
First Trust Health Care AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $143.96 | $138.33 (-3.91%) | $143.96 | $137.86 | 118.48 K | $1.17 B |
| 11/04/2026 | $140.92 | $143.63 (1.92%) | $143.82 | $140.57 | 83.90 K | $1.21 B |
| 11/03/2026 | $137.45 | $137.97 (0.38%) | $139.55 | $137.45 | 44.74 K | $1.17 B |
| 11/02/2026 | $137.75 | $137.67 (-0.06%) | $138.25 | $136.89 | 78.70 K | $1.16 B |
| 10/30/2026 | $138.83 | $137.44 (-1%) | $139.54 | $136.93 | 80.70 K | $1.16 B |
| 10/29/2026 | $137.11 | $138.16 (0.77%) | $138.16 | $137.11 | 34.90 K | $1.17 B |
| 10/28/2026 | $134.09 | $136.04 (1.45%) | $136.95 | $134.09 | 52.30 K | $1.15 B |
| 10/27/2026 | $134.76 | $134.95 (0.14%) | $134.98 | $134.23 | 22.40 K | $1.14 B |
| 10/26/2026 | $135.04 | $135.24 (0.15%) | $136.07 | $134.69 | 37.70 K | $1.14 B |
| 10/23/2026 | $135.80 | $135.17 (-0.46%) | $136.01 | $135.00 | 30.80 K | $1.14 B |
| 10/22/2026 | $134.85 | $136.57 (1.28%) | $136.60 | $134.76 | 39.73 K | $1.15 B |
| 10/21/2026 | $134.48 | $134.84 (0.27%) | $135.92 | $134.33 | 26.00 K | $1.14 B |
| 10/20/2026 | $133.24 | $135.05 (1.36%) | $135.26 | $133.24 | 22.65 K | $1.14 B |
| 10/19/2026 | $132.53 | $132.41 (-0.09%) | $133.09 | $132.32 | 28.30 K | $1.12 B |
| 10/16/2026 | $135.19 | $132.43 (-2.04%) | $135.19 | $132.17 | 19.52 K | $1.12 B |
| 10/15/2026 | $132.93 | $134.50 (1.18%) | $134.86 | $132.89 | 64.72 K | $1.14 B |
| 10/14/2026 | $130.18 | $131.60 (1.09%) | $131.80 | $129.83 | 35.60 K | $1.11 B |
| 10/13/2026 | $131.07 | $129.89 (-0.9%) | $131.35 | $129.48 | 53.33 K | $1.10 B |
| 10/12/2026 | $130.26 | $130.88 (0.48%) | $131.00 | $130.26 | 28.44 K | $1.12 B |
| 10/09/2026 | $128.54 | $130.15 (1.25%) | $130.54 | $128.54 | 75.12 K | $982.77 M |
| 10/08/2026 | $128.11 | $128.39 (0.22%) | $128.54 | $126.70 | 319.26 K | $969.48 M |
| 10/07/2026 | $128.79 | $128.80 (0.01%) | $130.12 | $128.73 | 42.50 K | $972.58 M |
| 10/06/2026 | $131.61 | $129.21 (-1.82%) | $131.98 | $129.00 | 45.60 K | $975.68 M |
| 10/05/2026 | $129.30 | $130.95 (1.28%) | $131.34 | $129.30 | 24.20 K | $988.82 M |
| 10/02/2026 | $129.66 | $129.51 (-0.12%) | $129.86 | $129.03 | 21.32 K | $977.94 M |
| 10/01/2026 | $130.43 | $129.10 (-1.02%) | $130.79 | $129.06 | 51.91 K | $974.85 M |
| 09/30/2026 | $131.49 | $130.74 (-0.57%) | $131.89 | $130.71 | 32.93 K | $987.23 M |
| 09/29/2026 | $131.38 | $131.27 (-0.08%) | $131.38 | $130.30 | 27.90 K | $991.23 M |
| 09/28/2026 | $130.95 | $131.83 (0.67%) | $132.30 | $130.95 | 40.91 K | $995.46 M |
| 09/25/2026 | $131.08 | $131.46 (0.29%) | $131.69 | $130.67 | 19.50 K | $992.67 M |
| 09/24/2026 | $130.03 | $130.85 (0.63%) | $131.64 | $130.03 | 33.83 K | $988.06 M |
| 09/23/2026 | $131.85 | $130.70 (-0.87%) | $132.44 | $130.50 | 27.70 K | $986.93 M |
| 09/22/2026 | $131.02 | $132.12 (0.84%) | $132.49 | $130.82 | 87.32 K | $997.65 M |
| 09/21/2026 | $130.97 | $130.87 (-0.08%) | $131.29 | $130.68 | 43.73 K | $988.21 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 |
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.
