5 DAY PERFORMANCE
-21.95%
1 MONTH PERFORMANCE
-23.18%
3 MONTH PERFORMANCE
-22.95%
6 MONTH PERFORMANCE
+2.82%
YEAR-TO-DATE PERFORMANCE
-2.07%
1 YEAR PERFORMANCE
-3.86%
First Trust Technology AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $217.65 | $221.18 (1.62%) | $221.43 | $217.65 | 10.94 K | $1.47 B |
| 09/18/2026 | $216.46 | $215.54 (-0.43%) | $216.46 | $214.23 | 28.22 K | $1.43 B |
| 09/17/2026 | $214.34 | $215.45 (0.52%) | $215.64 | $213.79 | 10.43 K | $1.43 B |
| 09/16/2026 | $212.26 | $211.15 (-0.52%) | $213.81 | $210.50 | 25.04 K | $1.40 B |
| 09/15/2026 | $211.77 | $211.38 (-0.18%) | $212.66 | $211.03 | 37.82 K | $1.40 B |
| 09/14/2026 | $211.71 | $212.04 (0.16%) | $213.65 | $211.30 | 6.60 K | $1.41 B |
| 09/11/2026 | $214.01 | $215.55 (0.72%) | $215.81 | $214.01 | 8.50 K | $1.43 B |
| 09/10/2026 | $210.67 | $211.24 (0.27%) | $213.05 | $210.48 | 12.11 K | $1.40 B |
| 09/09/2026 | $214.56 | $213.57 (-0.46%) | $215.65 | $213.57 | 8.43 K | $1.42 B |
| 09/08/2026 | $215.80 | $214.70 (-0.51%) | $215.80 | $213.63 | 17.61 K | $1.43 B |
| 09/04/2026 | $213.75 | $215.21 (0.68%) | $215.60 | $213.52 | 9.50 K | $1.43 B |
| 09/03/2026 | $211.64 | $213.63 (0.94%) | $214.17 | $210.86 | 12.30 K | $1.42 B |
| 09/02/2026 | $210.14 | $209.97 (-0.08%) | $210.14 | $209.01 | 23.50 K | $1.39 B |
| 09/01/2026 | $212.58 | $211.02 (-0.73%) | $212.58 | $210.30 | 37.13 K | $1.40 B |
| 08/31/2026 | $214.71 | $215.85 (0.53%) | $216.12 | $214.55 | 17.03 K | $1.43 B |
| 08/28/2026 | $218.62 | $214.80 (-1.75%) | $218.62 | $214.80 | 14.70 K | $1.43 B |
| 08/27/2026 | $217.58 | $219.58 (0.92%) | $219.58 | $217.51 | 12.02 K | $1.46 B |
| 08/26/2026 | $210.28 | $213.55 (1.56%) | $213.85 | $210.28 | 39.81 K | $1.42 B |
| 08/25/2026 | $212.55 | $212.53 (-0.01%) | $212.67 | $210.55 | 19.80 K | $1.41 B |
| 08/24/2026 | $212.25 | $210.87 (-0.65%) | $212.25 | $209.29 | 69.40 K | $1.40 B |
| 08/21/2026 | $215.12 | $214.52 (-0.28%) | $215.12 | $212.50 | 17.63 K | $1.42 B |
| 08/20/2026 | $214.79 | $213.64 (-0.54%) | $215.12 | $213.15 | 18.70 K | $1.42 B |
| 08/19/2026 | $218.23 | $214.45 (-1.73%) | $218.23 | $212.48 | 14.51 K | $1.42 B |
| 08/18/2026 | $219.35 | $217.01 (-1.07%) | $220.01 | $216.64 | 34.62 K | $1.44 B |
| 08/17/2026 | $225.06 | $224.12 (-0.42%) | $225.52 | $223.89 | 18.90 K | $1.49 B |
| 08/14/2026 | $225.56 | $224.01 (-0.69%) | $225.56 | $222.75 | 8.50 K | $1.49 B |
| 08/13/2026 | $221.89 | $224.92 (1.37%) | $225.59 | $221.89 | 23.20 K | $1.49 B |
| 08/12/2026 | $221.12 | $221.00 (-0.05%) | $221.76 | $220.08 | 16.80 K | $1.47 B |
| 08/11/2026 | $217.21 | $217.24 (0.01%) | $218.67 | $216.30 | 17.90 K | $1.44 B |
| 08/10/2026 | $217.32 | $215.96 (-0.63%) | $218.82 | $215.96 | 31.95 K | $1.43 B |
| 08/07/2026 | $216.14 | $216.75 (0.28%) | $217.03 | $214.90 | 22.40 K | $1.44 B |
| 08/06/2026 | $206.25 | $211.75 (2.67%) | $213.40 | $206.25 | 52.63 K | $1.41 B |
| 08/05/2026 | $214.64 | $211.08 (-1.66%) | $215.83 | $211.02 | 29.00 K | $1.40 B |
| 08/04/2026 | $208.40 | $215.16 (3.24%) | $215.55 | $208.40 | 18.10 K | $1.43 B |
| 08/03/2026 | $199.54 | $204.51 (2.49%) | $205.08 | $198.88 | 18.90 K | $1.36 B |
| 07/31/2026 | $201.49 | $200.00 (-0.74%) | $203.15 | $197.29 | 31.20 K | $1.33 B |
| 07/30/2026 | $194.63 | $197.32 (1.38%) | $197.45 | $194.08 | 55.83 K | $1.31 B |
| 07/29/2026 | $193.28 | $189.99 (-1.7%) | $195.67 | $189.75 | 85.60 K | $1.26 B |
| 07/28/2026 | $193.38 | $193.78 (0.21%) | $194.49 | $189.28 | 56.08 K | $1.29 B |
| 07/27/2026 | $198.94 | $196.86 (-1.05%) | $199.41 | $192.96 | 68.61 K | $1.31 B |
| 07/24/2026 | $198.46 | $196.00 (-1.24%) | $199.45 | $195.89 | 797.93 K | $1.30 B |
| 07/23/2026 | $198.36 | $198.85 (0.25%) | $201.55 | $197.48 | 43.32 K | $1.32 B |
| 07/22/2026 | $199.42 | $200.50 (0.54%) | $202.03 | $199.42 | 114.50 K | $1.33 B |
| 07/21/2026 | $201.17 | $201.69 (0.26%) | $202.01 | $200.03 | 21.34 K | $1.34 B |
| 07/20/2026 | $198.07 | $197.18 (-0.45%) | $199.99 | $196.94 | 51.70 K | $1.31 B |
| 07/17/2026 | $192.48 | $196.27 (1.97%) | $198.67 | $191.58 | 73.83 K | $1.30 B |
| 07/16/2026 | $199.74 | $197.55 (-1.1%) | $199.97 | $196.67 | 93.31 K | $1.31 B |
| 07/15/2026 | $207.57 | $202.44 (-2.47%) | $207.57 | $199.26 | 49.90 K | $1.34 B |
| 07/14/2026 | $205.52 | $205.48 (-0.02%) | $206.86 | $204.03 | 64.33 K | $1.36 B |
| 07/13/2026 | $205.50 | $203.48 (-0.98%) | $206.54 | $202.40 | 47.25 K | $1.35 B |
| 07/10/2026 | $209.32 | $207.64 (-0.8%) | $209.80 | $206.74 | 47.40 K | $1.38 B |
| 07/09/2026 | $208.12 | $210.00 (0.9%) | $211.71 | $207.97 | 21.90 K | $1.39 B |
| 07/08/2026 | $200.75 | $204.32 (1.78%) | $204.42 | $200.26 | 59.10 K | $1.36 B |
| 07/07/2026 | $204.56 | $203.18 (-0.67%) | $205.45 | $199.57 | 80.70 K | $1.35 B |
| 07/06/2026 | $207.36 | $207.77 (0.2%) | $210.09 | $206.74 | 34.50 K | $1.38 B |
| 07/02/2026 | $212.31 | $205.14 (-3.38%) | $213.55 | $202.97 | 45.42 K | $1.36 B |
| 07/01/2026 | $213.67 | $212.29 (-0.65%) | $215.96 | $212.28 | 124.80 K | $1.41 B |
| 06/30/2026 | $212.00 | $217.22 (2.46%) | $217.94 | $211.90 | 135.70 K | $1.44 B |
| 06/29/2026 | $208.60 | $212.23 (1.74%) | $212.51 | $204.91 | 166.73 K | $1.41 B |
| 06/26/2026 | $205.74 | $207.14 (0.68%) | $207.78 | $205.32 | 6.41 M | $1.37 B |
| 06/25/2026 | $213.55 | $209.73 (-1.79%) | $213.55 | $206.32 | 169.00 K | $1.39 B |
| 06/24/2026 | $208.87 | $208.13 (-0.35%) | $210.44 | $205.60 | 325.60 K | $1.38 B |
| 06/23/2026 | $206.85 | $208.49 (0.79%) | $210.22 | $206.85 | 19.60 K | $1.38 B |
| 06/22/2026 | $215.66 | $215.36 (-0.14%) | $216.72 | $213.16 | 20.52 K | $1.43 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.
