5 DAY PERFORMANCE
-12.27%
1 MONTH PERFORMANCE
+0.48%
3 MONTH PERFORMANCE
-2.53%
6 MONTH PERFORMANCE
-2.34%
YEAR-TO-DATE PERFORMANCE
-2.07%
1 YEAR PERFORMANCE
+18.84%
First Trust Technology AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $194.60 | $194.63 (0.02%) | $194.63 | $191.59 | 12.97 K | $1.31 B |
| 05/05/2026 | $191.11 | $192.84 (0.91%) | $192.93 | $190.37 | 16.73 K | $1.31 B |
| 05/04/2026 | $188.49 | $189.01 (0.28%) | $190.63 | $188.21 | 5.04 K | $1.29 B |
| 05/01/2026 | $186.80 | $187.84 (0.56%) | $188.19 | $185.88 | 9.60 K | $1.28 B |
| 04/30/2026 | $183.54 | $185.60 (1.12%) | $185.60 | $181.51 | 11.50 K | $1.29 B |
| 04/29/2026 | $180.89 | $182.66 (0.98%) | $182.66 | $180.89 | 7.43 K | $1.27 B |
| 04/28/2026 | $180.92 | $180.64 (-0.15%) | $181.40 | $179.58 | 26.61 K | $1.25 B |
| 04/27/2026 | $185.98 | $184.14 (-0.99%) | $185.98 | $184.12 | 12.34 K | $1.28 B |
| 04/24/2026 | $184.81 | $185.69 (0.48%) | $185.93 | $183.87 | 9.52 K | $1.29 B |
| 04/23/2026 | $181.98 | $182.03 (0.03%) | $183.38 | $179.39 | 25.13 K | $1.28 B |
| 04/22/2026 | $185.58 | $184.86 (-0.39%) | $185.84 | $184.11 | 9.51 K | $1.30 B |
| 04/21/2026 | $184.32 | $183.40 (-0.5%) | $186.52 | $183.34 | 23.55 K | $1.29 B |
| 04/20/2026 | $181.03 | $183.10 (1.14%) | $183.18 | $181.03 | 29.40 K | $1.29 B |
| 04/17/2026 | $180.23 | $181.11 (0.49%) | $181.75 | $180.01 | 19.20 K | $1.29 B |
| 04/16/2026 | $176.07 | $177.64 (0.89%) | $177.74 | $175.71 | 44.62 K | $1.26 B |
| 04/15/2026 | $174.11 | $175.00 (0.51%) | $175.00 | $173.12 | 7.10 K | $1.36 B |
| 04/14/2026 | $173.07 | $172.77 (-0.17%) | $173.27 | $172.12 | 8.44 K | $1.34 B |
| 04/13/2026 | $166.11 | $171.60 (3.31%) | $171.72 | $166.11 | 9.16 K | $1.33 B |
| 04/10/2026 | $168.32 | $166.25 (-1.23%) | $168.32 | $166.12 | 8.40 K | $1.29 B |
| 04/09/2026 | $168.45 | $167.40 (-0.62%) | $168.45 | $166.36 | 12.92 K | $1.30 B |
| 04/08/2026 | $170.92 | $168.49 (-1.42%) | $171.05 | $168.28 | 21.20 K | $1.31 B |
| 04/07/2026 | $163.31 | $164.43 (0.69%) | $164.62 | $162.93 | 24.70 K | $1.29 B |
| 04/06/2026 | $163.77 | $164.01 (0.15%) | $164.89 | $163.39 | 17.00 K | $1.28 B |
| 04/02/2026 | $157.88 | $163.28 (3.42%) | $163.78 | $157.88 | 59.70 K | $1.36 B |
| 04/01/2026 | $160.40 | $161.95 (0.97%) | $163.38 | $160.40 | 29.10 K | $1.39 B |
| 03/31/2026 | $154.53 | $158.87 (2.81%) | $159.10 | $154.53 | 18.56 K | $1.36 B |
| 03/30/2026 | $157.32 | $152.43 (-3.11%) | $157.39 | $151.62 | 13.11 K | $1.30 B |
| 03/27/2026 | $157.98 | $155.98 (-1.27%) | $158.08 | $155.35 | 36.72 K | $1.36 B |
| 03/26/2026 | $161.69 | $159.68 (-1.24%) | $163.04 | $159.55 | 6.83 K | $1.36 B |
| 03/25/2026 | $164.17 | $163.85 (-0.19%) | $164.93 | $163.14 | 32.70 K | $1.36 B |
| 03/24/2026 | $161.39 | $162.57 (0.73%) | $163.24 | $160.55 | 13.80 K | $1.35 B |
| 03/23/2026 | $163.09 | $163.04 (-0.03%) | $164.74 | $162.15 | 7.00 K | $1.35 B |
| 03/20/2026 | $162.71 | $160.28 (-1.49%) | $162.71 | $159.39 | 14.00 K | $1.34 B |
| 03/19/2026 | $159.53 | $163.85 (2.71%) | $164.16 | $159.53 | 9.60 K | $1.39 B |
| 03/18/2026 | $162.92 | $162.32 (-0.37%) | $164.16 | $162.27 | 35.02 K | $1.38 B |
| 03/17/2026 | $163.72 | $163.73 (0.01%) | $164.92 | $163.41 | 10.44 K | $1.36 B |
| 03/16/2026 | $162.74 | $162.22 (-0.32%) | $163.51 | $162.13 | 9.51 K | $1.35 B |
| 03/13/2026 | $161.88 | $160.19 (-1.04%) | $162.17 | $159.97 | 8.11 K | $1.36 B |
| 03/12/2026 | $162.16 | $160.25 (-1.18%) | $163.38 | $160.25 | 9.40 K | $1.36 B |
| 03/11/2026 | $163.91 | $163.92 (0.01%) | $165.13 | $163.16 | 11.62 K | $1.39 B |
| 03/10/2026 | $164.79 | $163.31 (-0.9%) | $165.29 | $163.31 | 10.21 K | $1.39 B |
| 03/09/2026 | $160.42 | $164.78 (2.72%) | $164.78 | $158.92 | 9.00 K | $1.37 B |
| 03/06/2026 | $161.97 | $162.24 (0.17%) | $164.20 | $161.97 | 16.44 K | $1.34 B |
| 03/05/2026 | $165.65 | $165.17 (-0.29%) | $166.51 | $163.16 | 10.92 K | $1.39 B |
| 03/04/2026 | $164.52 | $165.03 (0.31%) | $165.77 | $163.97 | 18.54 K | $1.36 B |
| 03/03/2026 | $161.22 | $162.86 (1.02%) | $164.01 | $159.58 | 18.60 K | $1.34 B |
| 03/02/2026 | $163.06 | $166.28 (1.97%) | $166.57 | $163.06 | 56.64 K | $1.37 B |
| 02/27/2026 | $164.13 | $165.68 (0.94%) | $165.68 | $164.13 | 8.10 K | $1.41 B |
| 02/26/2026 | $167.33 | $166.82 (-0.3%) | $167.49 | $165.12 | 7.30 K | $1.42 B |
| 02/25/2026 | $165.69 | $167.32 (0.98%) | $167.59 | $165.69 | 11.65 K | $1.44 B |
| 02/24/2026 | $162.60 | $164.44 (1.13%) | $165.39 | $162.60 | 12.00 K | $1.41 B |
| 02/23/2026 | $165.29 | $161.75 (-2.14%) | $165.29 | $161.16 | 8.25 K | $1.39 B |
| 02/20/2026 | $166.06 | $166.37 (0.19%) | $167.52 | $165.82 | 9.82 K | $1.41 B |
| 02/19/2026 | $165.24 | $165.98 (0.45%) | $165.98 | $164.90 | 11.50 K | $1.41 B |
| 02/18/2026 | $165.05 | $166.62 (0.95%) | $167.64 | $164.64 | 6.40 K | $1.41 B |
| 02/17/2026 | $165.14 | $164.61 (-0.32%) | $165.57 | $163.39 | 21.90 K | $1.39 B |
| 02/13/2026 | $164.11 | $166.49 (1.45%) | $167.42 | $164.11 | 7.85 K | $1.41 B |
| 02/12/2026 | $169.29 | $163.86 (-3.21%) | $170.44 | $162.86 | 12.00 K | $1.39 B |
| 02/11/2026 | $172.85 | $168.99 (-2.23%) | $172.85 | $167.86 | 8.60 K | $1.43 B |
| 02/10/2026 | $170.60 | $170.08 (-0.3%) | $171.63 | $170.08 | 8.60 K | $1.46 B |
| 02/09/2026 | $167.33 | $170.10 (1.66%) | $170.66 | $167.33 | 21.53 K | $1.46 B |
| 02/06/2026 | $163.97 | $169.08 (3.12%) | $169.08 | $163.97 | 22.21 K | $1.41 B |
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.
