5 DAY PERFORMANCE
-12.39%
1 MONTH PERFORMANCE
-12.15%
3 MONTH PERFORMANCE
-1.89%
6 MONTH PERFORMANCE
-3.84%
YEAR-TO-DATE PERFORMANCE
-2.18%
1 YEAR PERFORMANCE
+11.10%
First Trust Health Care AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $130.21 | $130.58 (0.28%) | $130.66 | $129.24 | 37.70 K | $982.17 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 |
| 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 |
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.
