5 DAY PERFORMANCE
-8.27%
1 MONTH PERFORMANCE
-7.28%
3 MONTH PERFORMANCE
+7.33%
6 MONTH PERFORMANCE
+28.19%
YEAR-TO-DATE PERFORMANCE
+24.53%
1 YEAR PERFORMANCE
+45.98%
First Trust Energy AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.89 | $21.70 (-0.87%) | $22.13 | $21.66 | 1.21 M | $326.20 M |
| 05/05/2026 | $22.60 | $22.69 (0.4%) | $22.84 | $22.49 | 468.81 K | $339.59 M |
| 05/04/2026 | $22.39 | $22.68 (1.3%) | $22.70 | $22.29 | 693.25 K | $339.44 M |
| 05/01/2026 | $22.39 | $22.36 (-0.13%) | $22.47 | $21.96 | 818.10 K | $334.65 M |
| 04/30/2026 | $21.95 | $22.54 (2.69%) | $22.55 | $21.82 | 545.60 K | $337.35 M |
| 04/29/2026 | $22.03 | $22.24 (0.95%) | $22.24 | $21.96 | 534.40 K | $332.86 M |
| 04/28/2026 | $21.76 | $21.75 (-0.05%) | $21.86 | $21.63 | 594.30 K | $325.52 M |
| 04/27/2026 | $21.52 | $21.49 (-0.14%) | $21.74 | $21.39 | 609.10 K | $321.63 M |
| 04/24/2026 | $21.32 | $21.36 (0.19%) | $21.40 | $21.14 | 729.74 K | $319.69 M |
| 04/23/2026 | $21.32 | $21.39 (0.33%) | $21.46 | $21.20 | 531.36 K | $320.13 M |
| 04/22/2026 | $21.05 | $21.18 (0.62%) | $21.24 | $21.00 | 947.60 K | $316.99 M |
| 04/21/2026 | $20.61 | $20.82 (1.02%) | $20.86 | $20.53 | 805.30 K | $311.60 M |
| 04/20/2026 | $20.52 | $20.52 (0%) | $20.67 | $20.34 | 708.51 K | $307.11 M |
| 04/17/2026 | $20.28 | $20.44 (0.79%) | $20.50 | $19.90 | 1.39 M | $305.92 M |
| 04/16/2026 | $20.77 | $21.06 (1.4%) | $21.11 | $20.77 | 746.83 K | $315.20 M |
| 04/15/2026 | $20.68 | $20.74 (0.29%) | $20.90 | $20.54 | 574.72 K | $310.41 M |
| 04/14/2026 | $21.06 | $20.74 (-1.52%) | $21.06 | $20.65 | 963.10 K | $310.41 M |
| 04/13/2026 | $21.49 | $21.25 (-1.12%) | $21.57 | $21.08 | 396.35 K | $318.04 M |
| 04/10/2026 | $21.17 | $21.28 (0.52%) | $21.37 | $21.03 | 531.82 K | $318.49 M |
| 04/09/2026 | $21.59 | $21.26 (-1.53%) | $21.88 | $21.17 | 1.51 M | $318.19 M |
| 04/08/2026 | $21.10 | $21.57 (2.23%) | $21.65 | $20.81 | 894.03 K | $322.83 M |
| 04/07/2026 | $22.19 | $22.26 (0.32%) | $22.48 | $22.17 | 688.10 K | $333.16 M |
| 04/06/2026 | $21.99 | $22.12 (0.59%) | $22.19 | $21.92 | 501.83 K | $331.06 M |
| 04/02/2026 | $22.39 | $22.02 (-1.65%) | $22.55 | $21.87 | 1.43 M | $329.56 M |
| 04/01/2026 | $21.96 | $21.78 (-0.82%) | $22.31 | $21.57 | 2.46 M | $325.97 M |
| 03/31/2026 | $22.82 | $22.46 (-1.58%) | $23.07 | $22.05 | 2.17 M | $336.15 M |
| 03/30/2026 | $23.35 | $22.77 (-2.48%) | $23.43 | $22.68 | 2.15 M | $334.11 M |
| 03/27/2026 | $22.98 | $23.18 (0.87%) | $23.27 | $22.86 | 32.95 M | $329.85 M |
| 03/26/2026 | $22.58 | $22.88 (1.33%) | $23.04 | $22.56 | 2.88 M | $325.58 M |
| 03/25/2026 | $22.24 | $22.57 (1.48%) | $22.62 | $22.24 | 3.21 M | $321.17 M |
| 03/24/2026 | $22.03 | $22.42 (1.77%) | $22.59 | $21.97 | 399.40 K | $319.03 M |
| 03/23/2026 | $21.36 | $21.85 (2.29%) | $22.03 | $21.24 | 988.66 K | $319.05 M |
| 03/20/2026 | $21.76 | $21.73 (-0.14%) | $22.05 | $21.66 | 696.72 K | $327.60 M |
| 03/19/2026 | $21.46 | $21.71 (1.16%) | $21.93 | $21.46 | 1.32 M | $329.41 M |
| 03/18/2026 | $21.24 | $21.31 (0.33%) | $21.37 | $21.12 | 350.42 K | $323.34 M |
| 03/17/2026 | $21.06 | $21.20 (0.66%) | $21.37 | $21.03 | 434.60 K | $321.82 M |
| 03/16/2026 | $20.85 | $20.90 (0.24%) | $21.03 | $20.63 | 431.84 K | $317.27 M |
| 03/13/2026 | $20.66 | $20.83 (0.82%) | $20.88 | $20.57 | 342.70 K | $279.14 M |
| 03/12/2026 | $20.81 | $20.72 (-0.43%) | $20.97 | $20.70 | 497.30 K | $277.66 M |
| 03/11/2026 | $20.19 | $20.73 (2.67%) | $20.75 | $20.19 | 713.71 K | $277.80 M |
| 03/10/2026 | $20.35 | $20.18 (-0.84%) | $20.57 | $20.10 | 1.57 M | $270.43 M |
| 03/09/2026 | $20.66 | $20.50 (-0.77%) | $20.79 | $20.33 | 1.67 M | $274.72 M |
| 03/06/2026 | $20.72 | $20.46 (-1.25%) | $20.76 | $20.36 | 1.04 M | $274.18 M |
| 03/05/2026 | $20.41 | $20.44 (0.15%) | $20.66 | $20.30 | 1.19 M | $273.91 M |
| 03/04/2026 | $20.10 | $20.27 (0.85%) | $20.32 | $19.89 | 798.04 K | $271.63 M |
| 03/03/2026 | $20.76 | $20.33 (-2.07%) | $20.77 | $20.18 | 1.06 M | $272.44 M |
| 03/02/2026 | $20.77 | $20.60 (-0.82%) | $20.78 | $20.16 | 1.68 M | $276.06 M |
| 02/27/2026 | $19.94 | $20.10 (0.8%) | $20.15 | $19.72 | 362.80 K | $272.44 M |
| 02/26/2026 | $19.43 | $19.74 (1.6%) | $19.94 | $19.28 | 925.63 K | $267.56 M |
| 02/25/2026 | $19.85 | $19.61 (-1.21%) | $19.85 | $19.36 | 448.50 K | $270.64 M |
| 02/24/2026 | $19.83 | $19.80 (-0.15%) | $19.83 | $19.54 | 459.10 K | $273.27 M |
| 02/23/2026 | $19.98 | $19.79 (-0.95%) | $20.23 | $19.69 | 528.70 K | $272.30 M |
| 02/20/2026 | $19.87 | $19.94 (0.35%) | $19.95 | $19.69 | 618.60 K | $272.44 M |
| 02/19/2026 | $19.81 | $19.88 (0.35%) | $20.12 | $19.71 | 927.00 K | $272.44 M |
| 02/18/2026 | $19.37 | $19.60 (1.19%) | $19.63 | $19.37 | 1.17 M | $268.60 M |
| 02/17/2026 | $19.52 | $19.22 (-1.54%) | $19.64 | $18.91 | 734.20 K | $263.39 M |
| 02/13/2026 | $19.12 | $19.43 (1.62%) | $19.54 | $19.07 | 578.60 K | $272.30 M |
| 02/12/2026 | $19.48 | $19.14 (-1.75%) | $19.57 | $18.90 | 914.81 K | $268.23 M |
| 02/11/2026 | $19.31 | $19.54 (1.19%) | $19.55 | $19.25 | 458.53 K | $278.13 M |
| 02/10/2026 | $19.16 | $19.03 (-0.68%) | $19.16 | $18.94 | 677.10 K | $270.87 M |
| 02/09/2026 | $19.00 | $19.15 (0.79%) | $19.21 | $18.95 | 263.80 K | $274.30 M |
| 02/06/2026 | $18.77 | $19.11 (1.81%) | $19.16 | $18.74 | 430.40 K | $272.44 M |
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.
