5 DAY PERFORMANCE
-17.60%
1 MONTH PERFORMANCE
-18.89%
3 MONTH PERFORMANCE
-14.72%
6 MONTH PERFORMANCE
-2.53%
YEAR-TO-DATE PERFORMANCE
-2.07%
1 YEAR PERFORMANCE
+3.91%
First Trust Technology AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $216.53 | $216.31 (-0.1%) | $216.98 | $214.61 | 10.06 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 |
| 06/18/2026 | $213.51 | $213.89 (0.18%) | $214.71 | $211.85 | 83.80 K | $1.42 B |
| 06/17/2026 | $214.07 | $209.28 (-2.24%) | $214.63 | $209.19 | 50.70 K | $1.39 B |
| 06/16/2026 | $216.49 | $211.49 (-2.31%) | $217.42 | $211.37 | 31.10 K | $1.40 B |
| 06/15/2026 | $217.77 | $216.54 (-0.56%) | $217.77 | $216.22 | 13.61 K | $1.44 B |
| 06/12/2026 | $207.62 | $211.86 (2.04%) | $213.15 | $207.62 | 22.44 K | $1.41 B |
| 06/11/2026 | $203.52 | $209.20 (2.79%) | $209.48 | $202.70 | 43.60 K | $1.39 B |
| 06/10/2026 | $204.75 | $201.68 (-1.5%) | $208.83 | $201.68 | 61.64 K | $1.34 B |
| 06/09/2026 | $212.75 | $207.63 (-2.41%) | $214.36 | $198.85 | 13.92 K | $1.38 B |
| 06/08/2026 | $209.54 | $210.77 (0.59%) | $212.88 | $209.36 | 14.82 K | $1.40 B |
| 06/05/2026 | $216.59 | $206.99 (-4.43%) | $216.59 | $206.57 | 20.60 K | $1.37 B |
| 06/04/2026 | $218.52 | $220.87 (1.08%) | $222.24 | $217.60 | 6.60 K | $1.47 B |
| 06/03/2026 | $224.20 | $222.09 (-0.94%) | $224.20 | $220.02 | 15.60 K | $1.47 B |
| 06/02/2026 | $220.76 | $224.06 (1.49%) | $224.06 | $220.76 | 8.10 K | $1.49 B |
| 06/01/2026 | $212.20 | $219.47 (3.43%) | $220.17 | $212.20 | 103.24 K | $1.46 B |
| 05/29/2026 | $210.46 | $211.63 (0.56%) | $212.41 | $210.21 | 9.31 K | $1.49 B |
| 05/28/2026 | $205.28 | $206.60 (0.64%) | $207.85 | $203.63 | 61.92 K | $1.45 B |
| 05/27/2026 | $208.39 | $204.73 (-1.76%) | $208.39 | $204.28 | 17.20 K | $1.44 B |
| 05/26/2026 | $205.18 | $207.05 (0.91%) | $207.61 | $203.69 | 13.14 K | $1.45 B |
| 05/22/2026 | $198.72 | $202.19 (1.75%) | $202.44 | $198.72 | 8.33 K | $1.42 B |
| 05/21/2026 | $193.81 | $195.97 (1.11%) | $196.26 | $193.70 | 16.20 K | $1.38 B |
| 05/20/2026 | $191.35 | $195.11 (1.96%) | $195.11 | $190.26 | 14.45 K | $1.37 B |
| 05/19/2026 | $189.35 | $190.10 (0.4%) | $191.83 | $189.22 | 10.80 K | $1.33 B |
| 05/18/2026 | $193.19 | $191.00 (-1.13%) | $193.19 | $189.41 | 6.10 K | $1.34 B |
| 05/15/2026 | $190.66 | $191.95 (0.68%) | $193.40 | $190.34 | 20.23 K | $1.35 B |
| 05/14/2026 | $193.86 | $194.05 (0.1%) | $195.01 | $193.07 | 12.21 K | $1.36 B |
| 05/13/2026 | $194.36 | $193.21 (-0.59%) | $194.36 | $191.91 | 34.50 K | $1.36 B |
| 05/12/2026 | $195.30 | $192.68 (-1.34%) | $195.30 | $189.63 | 19.30 K | $1.35 B |
| 05/11/2026 | $197.53 | $197.55 (0.01%) | $198.24 | $197.16 | 18.70 K | $1.39 B |
| 05/08/2026 | $194.73 | $197.81 (1.58%) | $197.81 | $193.41 | 14.32 K | $1.39 B |
| 05/07/2026 | $195.92 | $193.25 (-1.36%) | $195.92 | $192.66 | 8.20 K | $1.36 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.
