5 DAY PERFORMANCE
-22.85%
1 MONTH PERFORMANCE
-27.74%
3 MONTH PERFORMANCE
-23.41%
6 MONTH PERFORMANCE
-12.81%
YEAR-TO-DATE PERFORMANCE
-2.07%
1 YEAR PERFORMANCE
-3.36%
First Trust Technology AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $209.43 | $208.39 (-0.5%) | $211.40 | $206.71 | 30.22 K | $1.38 B |
| 11/03/2026 | $209.22 | $210.32 (0.53%) | $212.20 | $209.22 | 17.21 K | $1.40 B |
| 11/02/2026 | $212.73 | $209.13 (-1.69%) | $214.80 | $208.95 | 23.60 K | $1.39 B |
| 10/30/2026 | $215.39 | $213.60 (-0.83%) | $215.69 | $210.25 | 24.02 K | $1.42 B |
| 10/29/2026 | $220.80 | $221.15 (0.16%) | $223.12 | $220.06 | 9.40 K | $1.47 B |
| 10/28/2026 | $225.17 | $225.94 (0.34%) | $226.35 | $224.65 | 12.60 K | $1.50 B |
| 10/27/2026 | $223.55 | $225.10 (0.69%) | $225.41 | $222.94 | 23.73 K | $1.49 B |
| 10/26/2026 | $220.64 | $223.03 (1.08%) | $223.65 | $219.67 | 21.14 K | $1.48 B |
| 10/23/2026 | $217.09 | $219.77 (1.23%) | $220.06 | $217.00 | 18.60 K | $1.46 B |
| 10/22/2026 | $218.60 | $217.81 (-0.36%) | $219.48 | $216.16 | 18.74 K | $1.45 B |
| 10/21/2026 | $220.26 | $222.02 (0.8%) | $222.62 | $220.26 | 18.14 K | $1.47 B |
| 10/20/2026 | $214.50 | $217.77 (1.52%) | $218.46 | $213.46 | 39.50 K | $1.45 B |
| 10/19/2026 | $215.31 | $215.76 (0.21%) | $217.01 | $214.39 | 36.20 K | $1.43 B |
| 10/16/2026 | $220.98 | $212.27 (-3.94%) | $220.98 | $211.39 | 61.94 K | $1.41 B |
| 10/15/2026 | $215.52 | $220.99 (2.54%) | $220.99 | $214.91 | 33.90 K | $1.47 B |
| 10/14/2026 | $223.82 | $218.96 (-2.17%) | $224.89 | $218.36 | 31.54 K | $1.45 B |
| 10/13/2026 | $224.66 | $226.93 (1.01%) | $228.52 | $224.36 | 32.91 K | $1.51 B |
| 10/12/2026 | $230.21 | $226.96 (-1.41%) | $230.21 | $226.78 | 15.52 K | $1.51 B |
| 10/09/2026 | $229.10 | $230.07 (0.42%) | $230.42 | $227.19 | 242.94 K | $1.53 B |
| 10/08/2026 | $226.40 | $227.18 (0.34%) | $228.28 | $224.91 | 43.41 K | $1.51 B |
| 10/07/2026 | $227.99 | $227.82 (-0.07%) | $228.43 | $226.88 | 21.71 K | $1.51 B |
| 10/06/2026 | $231.67 | $230.46 (-0.52%) | $231.93 | $230.02 | 22.52 K | $1.53 B |
| 10/05/2026 | $230.37 | $229.92 (-0.2%) | $230.37 | $228.93 | 60.12 K | $1.53 B |
| 10/02/2026 | $228.76 | $228.06 (-0.31%) | $229.68 | $228.05 | 9.30 K | $1.51 B |
| 10/01/2026 | $223.17 | $225.95 (1.25%) | $226.70 | $223.12 | 20.53 K | $1.50 B |
| 09/30/2026 | $221.17 | $221.00 (-0.08%) | $222.13 | $220.50 | 27.30 K | $1.47 B |
| 09/29/2026 | $220.89 | $220.17 (-0.33%) | $220.89 | $218.79 | 17.60 K | $1.46 B |
| 09/28/2026 | $218.27 | $219.00 (0.33%) | $219.54 | $216.79 | 27.90 K | $1.45 B |
| 09/25/2026 | $222.61 | $222.04 (-0.26%) | $223.49 | $221.93 | 922.00 K | $1.47 B |
| 09/24/2026 | $220.04 | $221.08 (0.47%) | $221.50 | $219.81 | 14.70 K | $1.47 B |
| 09/23/2026 | $221.62 | $222.33 (0.32%) | $223.07 | $220.26 | 25.30 K | $1.48 B |
| 09/22/2026 | $221.39 | $222.51 (0.51%) | $222.63 | $220.82 | 19.90 K | $1.48 B |
| 09/21/2026 | $217.65 | $221.18 (1.62%) | $221.43 | $217.65 | 10.95 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 |
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.
