5 DAY PERFORMANCE
-22.95%
1 MONTH PERFORMANCE
-18.49%
3 MONTH PERFORMANCE
+1.08%
6 MONTH PERFORMANCE
-3.78%
YEAR-TO-DATE PERFORMANCE
-2.07%
1 YEAR PERFORMANCE
+8.59%
First Trust Technology AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $194.60 | $194.63 (0.02%) | $194.63 | $191.59 | 13.00 K | $1.37 B |
| 05/05/2026 | $191.11 | $192.84 (0.91%) | $192.93 | $190.37 | 16.73 K | $1.35 B |
| 05/04/2026 | $188.49 | $189.01 (0.28%) | $190.63 | $188.21 | 5.04 K | $1.33 B |
| 05/01/2026 | $186.80 | $187.84 (0.56%) | $188.19 | $185.88 | 9.60 K | $1.32 B |
| 04/30/2026 | $183.54 | $185.60 (1.12%) | $185.60 | $181.51 | 11.50 K | $1.30 B |
| 04/29/2026 | $180.89 | $182.66 (0.98%) | $182.66 | $180.89 | 7.43 K | $1.28 B |
| 04/28/2026 | $180.92 | $180.64 (-0.15%) | $181.40 | $179.58 | 26.61 K | $1.27 B |
| 04/27/2026 | $185.98 | $184.14 (-0.99%) | $185.98 | $184.12 | 12.34 K | $1.29 B |
| 04/24/2026 | $184.81 | $185.69 (0.48%) | $185.93 | $183.87 | 9.52 K | $1.30 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 | $1.27 B |
| 04/16/2026 | $176.07 | $177.64 (0.89%) | $177.74 | $175.71 | 44.62 K | $1.25 B |
| 04/15/2026 | $174.11 | $175.00 (0.51%) | $175.00 | $173.12 | 7.10 K | $1.23 B |
| 04/14/2026 | $173.07 | $172.77 (-0.17%) | $173.27 | $172.12 | 8.44 K | $1.21 B |
| 04/13/2026 | $166.11 | $171.60 (3.31%) | $171.72 | $166.11 | 9.16 K | $1.21 B |
| 04/10/2026 | $168.32 | $166.25 (-1.23%) | $168.32 | $166.12 | 8.40 K | $1.17 B |
| 04/09/2026 | $168.45 | $167.40 (-0.62%) | $168.45 | $166.36 | 12.92 K | $1.18 B |
| 04/08/2026 | $170.92 | $168.49 (-1.42%) | $171.05 | $168.28 | 21.20 K | $1.18 B |
| 04/07/2026 | $163.31 | $164.43 (0.69%) | $164.62 | $162.93 | 24.70 K | $1.15 B |
| 04/06/2026 | $163.77 | $164.01 (0.15%) | $164.89 | $163.39 | 17.00 K | $1.15 B |
| 04/02/2026 | $157.88 | $163.28 (3.42%) | $163.78 | $157.88 | 59.70 K | $1.15 B |
| 04/01/2026 | $160.40 | $161.95 (0.97%) | $163.38 | $160.40 | 29.10 K | $1.14 B |
| 03/31/2026 | $154.53 | $158.87 (2.81%) | $159.10 | $154.53 | 18.56 K | $1.12 B |
| 03/30/2026 | $157.32 | $152.43 (-3.11%) | $157.39 | $151.62 | 13.11 K | $1.07 B |
| 03/27/2026 | $157.98 | $155.98 (-1.27%) | $158.08 | $155.35 | 36.72 K | $1.10 B |
| 03/26/2026 | $161.69 | $159.68 (-1.24%) | $163.04 | $159.55 | 6.83 K | $1.12 B |
| 03/25/2026 | $164.17 | $163.85 (-0.19%) | $164.93 | $163.14 | 32.70 K | $1.15 B |
| 03/24/2026 | $161.39 | $162.57 (0.73%) | $163.24 | $160.55 | 13.80 K | $1.14 B |
| 03/23/2026 | $163.09 | $163.04 (-0.03%) | $164.74 | $162.15 | 7.00 K | $1.14 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.
