5 DAY PERFORMANCE
-17.96%
1 MONTH PERFORMANCE
-10.75%
3 MONTH PERFORMANCE
-4.78%
6 MONTH PERFORMANCE
-5.48%
YEAR-TO-DATE PERFORMANCE
+24.53%
1 YEAR PERFORMANCE
+28.19%
First Trust Energy AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.18 | $22.20 (-4.21%) | $23.20 | $22.17 | 1.03 M | $358.46 M |
| 11/04/2026 | $23.90 | $22.91 (-4.14%) | $24.01 | $22.72 | 955.92 K | $369.93 M |
| 11/03/2026 | $24.04 | $24.03 (-0.04%) | $24.32 | $24.01 | 638.03 K | $388.01 M |
| 11/02/2026 | $24.67 | $24.16 (-2.07%) | $24.81 | $24.13 | 688.01 K | $390.11 M |
| 10/30/2026 | $24.77 | $25.00 (0.93%) | $25.01 | $24.68 | 835.30 K | $407.45 M |
| 10/29/2026 | $24.75 | $24.60 (-0.61%) | $24.84 | $24.44 | 794.83 K | $401.05 M |
| 10/28/2026 | $24.83 | $24.70 (-0.52%) | $24.87 | $24.56 | 810.00 K | $402.68 M |
| 10/27/2026 | $24.89 | $24.75 (-0.56%) | $25.08 | $24.60 | 733.70 K | $403.50 M |
| 10/26/2026 | $24.57 | $25.00 (1.75%) | $25.08 | $24.56 | 738.30 K | $407.50 M |
| 10/23/2026 | $24.09 | $24.66 (2.37%) | $24.85 | $24.03 | 883.50 K | $402.03 M |
| 10/22/2026 | $24.40 | $24.00 (-1.64%) | $24.42 | $23.49 | 1.14 M | $391.27 M |
| 10/21/2026 | $24.22 | $24.27 (0.21%) | $24.43 | $24.07 | 817.43 K | $395.68 M |
| 10/20/2026 | $24.36 | $24.23 (-0.53%) | $24.37 | $23.90 | 1.16 M | $395.02 M |
| 10/19/2026 | $24.18 | $24.19 (0.04%) | $24.40 | $24.11 | 792.90 K | $391.82 M |
| 10/16/2026 | $23.82 | $24.26 (1.85%) | $24.28 | $23.77 | 1.08 M | $391.76 M |
| 10/15/2026 | $23.92 | $23.63 (-1.21%) | $23.92 | $23.42 | 935.55 K | $376.84 M |
| 10/14/2026 | $24.21 | $23.92 (-1.2%) | $24.26 | $23.88 | 756.15 K | $381.47 M |
| 10/13/2026 | $23.75 | $24.16 (1.73%) | $24.17 | $23.71 | 991.53 K | $385.31 M |
| 10/12/2026 | $23.60 | $23.61 (0.04%) | $23.81 | $23.50 | 592.81 K | $376.64 M |
| 10/09/2026 | $23.34 | $23.34 (0%) | $23.65 | $23.31 | 560.50 K | $349.32 M |
| 10/08/2026 | $23.14 | $23.41 (1.17%) | $23.46 | $23.12 | 1.01 M | $350.37 M |
| 10/07/2026 | $23.03 | $22.82 (-0.91%) | $23.17 | $22.66 | 286.73 K | $341.54 M |
| 10/06/2026 | $22.67 | $22.98 (1.37%) | $23.06 | $22.62 | 265.54 K | $343.93 M |
| 10/05/2026 | $22.45 | $22.80 (1.56%) | $22.97 | $22.23 | 351.00 K | $341.24 M |
| 10/02/2026 | $22.15 | $22.50 (1.58%) | $22.54 | $22.15 | 383.93 K | $336.75 M |
| 10/01/2026 | $21.81 | $22.38 (2.61%) | $22.40 | $21.74 | 742.73 K | $334.95 M |
| 09/30/2026 | $22.04 | $21.85 (-0.86%) | $22.12 | $21.82 | 650.70 K | $327.02 M |
| 09/29/2026 | $21.86 | $21.92 (0.27%) | $22.07 | $21.79 | 506.70 K | $328.07 M |
| 09/28/2026 | $22.59 | $22.16 (-1.9%) | $22.59 | $22.15 | 685.53 K | $331.66 M |
| 09/25/2026 | $22.36 | $22.37 (0.04%) | $22.48 | $22.20 | 520.80 K | $334.80 M |
| 09/24/2026 | $22.77 | $22.63 (-0.61%) | $22.88 | $22.53 | 475.25 K | $338.69 M |
| 09/23/2026 | $22.70 | $22.72 (0.09%) | $22.99 | $22.65 | 562.70 K | $340.04 M |
| 09/22/2026 | $22.56 | $22.53 (-0.13%) | $22.93 | $22.42 | 416.83 K | $337.20 M |
| 09/21/2026 | $23.09 | $22.83 (-1.13%) | $23.21 | $22.78 | 499.55 K | $341.69 M |
| 09/18/2026 | $23.53 | $23.32 (-0.89%) | $23.53 | $23.32 | 404.60 K | $349.02 M |
| 09/17/2026 | $23.24 | $23.52 (1.2%) | $23.56 | $23.20 | 281.00 K | $352.01 M |
| 09/16/2026 | $24.03 | $23.34 (-2.87%) | $24.04 | $23.20 | 684.75 K | $349.32 M |
| 09/15/2026 | $23.93 | $24.35 (1.76%) | $24.47 | $23.93 | 407.40 K | $364.44 M |
| 09/14/2026 | $24.27 | $23.80 (-1.94%) | $24.37 | $23.70 | 875.30 K | $356.20 M |
| 09/11/2026 | $23.95 | $24.01 (0.25%) | $24.23 | $23.87 | 858.33 K | $359.35 M |
| 09/10/2026 | $24.39 | $24.04 (-1.44%) | $24.39 | $23.74 | 550.93 K | $359.80 M |
| 09/09/2026 | $24.32 | $24.12 (-0.82%) | $24.38 | $24.02 | 464.30 K | $360.99 M |
| 09/08/2026 | $24.17 | $24.05 (-0.5%) | $24.34 | $23.97 | 538.11 K | $359.95 M |
| 09/04/2026 | $23.93 | $23.86 (-0.29%) | $23.97 | $23.63 | 340.60 K | $357.10 M |
| 09/03/2026 | $24.22 | $24.10 (-0.5%) | $24.34 | $24.08 | 471.54 K | $360.69 M |
| 09/02/2026 | $23.88 | $24.21 (1.38%) | $24.34 | $23.88 | 278.14 K | $362.34 M |
| 09/01/2026 | $24.07 | $24.05 (-0.08%) | $24.07 | $23.81 | 493.90 K | $359.95 M |
| 08/31/2026 | $23.85 | $23.76 (-0.38%) | $24.02 | $23.47 | 425.20 K | $355.60 M |
| 08/28/2026 | $23.40 | $23.41 (0.04%) | $23.55 | $23.26 | 270.10 K | $350.37 M |
| 08/27/2026 | $23.19 | $23.37 (0.78%) | $23.48 | $22.90 | 275.54 K | $349.77 M |
| 08/26/2026 | $22.77 | $23.16 (1.71%) | $23.33 | $22.73 | 385.60 K | $346.62 M |
| 08/25/2026 | $23.04 | $22.98 (-0.26%) | $23.24 | $22.96 | 451.75 K | $343.93 M |
| 08/24/2026 | $23.48 | $23.34 (-0.6%) | $23.60 | $23.09 | 267.50 K | $349.32 M |
| 08/21/2026 | $23.63 | $23.60 (-0.13%) | $23.76 | $23.48 | 322.24 K | $353.21 M |
| 08/20/2026 | $23.71 | $23.58 (-0.55%) | $23.97 | $23.50 | 303.32 K | $352.91 M |
| 08/19/2026 | $23.51 | $23.45 (-0.26%) | $23.65 | $23.40 | 308.30 K | $350.97 M |
| 08/18/2026 | $23.39 | $23.36 (-0.13%) | $23.39 | $23.15 | 299.64 K | $349.62 M |
| 08/17/2026 | $23.03 | $23.12 (0.39%) | $23.13 | $22.85 | 510.93 K | $346.03 M |
| 08/14/2026 | $22.72 | $22.95 (1.01%) | $23.06 | $22.67 | 413.10 K | $343.48 M |
| 08/13/2026 | $22.44 | $22.59 (0.67%) | $22.61 | $22.28 | 475.64 K | $338.09 M |
| 08/12/2026 | $22.71 | $22.62 (-0.4%) | $22.76 | $22.56 | 233.32 K | $338.54 M |
| 08/11/2026 | $22.46 | $22.75 (1.29%) | $22.79 | $22.43 | 296.60 K | $340.49 M |
| 08/10/2026 | $21.76 | $22.51 (3.45%) | $22.52 | $21.76 | 473.00 K | $336.90 M |
| 08/07/2026 | $21.46 | $21.44 (-0.09%) | $21.67 | $21.29 | 368.84 K | $320.88 M |
| 08/06/2026 | $21.55 | $21.54 (-0.05%) | $21.66 | $21.39 | 386.20 K | $322.38 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.
