5 DAY PERFORMANCE
-12.13%
1 MONTH PERFORMANCE
-13.09%
3 MONTH PERFORMANCE
+1.69%
6 MONTH PERFORMANCE
-5.61%
YEAR-TO-DATE PERFORMANCE
+24.53%
1 YEAR PERFORMANCE
+28.03%
First Trust Energy AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $21.84 | $21.16 (-3.11%) | $21.85 | $21.16 | 352.98 K | $316.69 M |
| 08/04/2026 | $21.61 | $21.83 (1.02%) | $21.89 | $21.39 | 372.61 K | $326.72 M |
| 08/03/2026 | $21.77 | $21.94 (0.78%) | $22.11 | $21.60 | 395.50 K | $328.37 M |
| 07/31/2026 | $21.91 | $22.11 (0.91%) | $22.13 | $21.65 | 218.40 K | $330.91 M |
| 07/30/2026 | $21.47 | $21.78 (1.44%) | $21.79 | $21.43 | 346.90 K | $325.97 M |
| 07/29/2026 | $21.71 | $21.61 (-0.46%) | $21.72 | $21.55 | 552.23 K | $323.43 M |
| 07/28/2026 | $21.49 | $21.15 (-1.58%) | $21.61 | $21.06 | 350.04 K | $316.54 M |
| 07/27/2026 | $21.66 | $21.49 (-0.78%) | $21.93 | $21.46 | 411.55 K | $321.63 M |
| 07/24/2026 | $22.05 | $22.04 (-0.05%) | $22.38 | $21.99 | 290.80 K | $329.86 M |
| 07/23/2026 | $22.43 | $21.99 (-1.96%) | $22.44 | $21.94 | 286.20 K | $329.11 M |
| 07/22/2026 | $22.05 | $22.07 (0.09%) | $22.22 | $21.98 | 388.34 K | $330.31 M |
| 07/21/2026 | $21.46 | $21.68 (1.03%) | $21.68 | $21.33 | 353.84 K | $324.47 M |
| 07/20/2026 | $21.30 | $21.33 (0.14%) | $21.54 | $21.23 | 348.10 K | $319.24 M |
| 07/17/2026 | $21.33 | $21.36 (0.14%) | $21.46 | $21.13 | 531.62 K | $319.69 M |
| 07/16/2026 | $21.06 | $21.10 (0.19%) | $21.26 | $21.05 | 506.30 K | $315.79 M |
| 07/15/2026 | $21.14 | $21.01 (-0.61%) | $21.26 | $20.75 | 508.00 K | $314.45 M |
| 07/14/2026 | $21.25 | $21.13 (-0.56%) | $21.28 | $20.86 | 575.30 K | $316.24 M |
| 07/13/2026 | $20.87 | $21.08 (1.01%) | $21.19 | $20.87 | 444.50 K | $315.49 M |
| 07/10/2026 | $20.69 | $20.62 (-0.34%) | $20.74 | $20.36 | 401.21 K | $308.61 M |
| 07/09/2026 | $20.83 | $20.65 (-0.86%) | $20.90 | $20.62 | 488.51 K | $309.06 M |
| 07/08/2026 | $20.88 | $20.97 (0.43%) | $21.05 | $20.65 | 595.90 K | $313.85 M |
| 07/07/2026 | $20.26 | $20.59 (1.63%) | $20.69 | $20.26 | 821.70 K | $308.16 M |
| 07/06/2026 | $20.12 | $20.16 (0.2%) | $20.33 | $20.11 | 328.80 K | $301.73 M |
| 07/02/2026 | $20.15 | $20.15 (0%) | $20.33 | $19.99 | 375.50 K | $301.58 M |
| 07/01/2026 | $20.19 | $20.01 (-0.89%) | $20.33 | $19.98 | 1.47 M | $299.48 M |
| 06/30/2026 | $20.40 | $20.23 (-0.83%) | $20.54 | $20.22 | 2.26 M | $302.77 M |
| 06/29/2026 | $20.45 | $20.26 (-0.93%) | $20.53 | $20.22 | 2.65 M | $303.22 M |
| 06/26/2026 | $20.32 | $20.31 (-0.05%) | $20.56 | $20.25 | 59.87 M | $303.97 M |
| 06/25/2026 | $20.16 | $20.42 (1.29%) | $20.48 | $20.05 | 5.01 M | $305.62 M |
| 06/24/2026 | $20.26 | $20.28 (0.1%) | $20.41 | $20.07 | 2.24 M | $303.52 M |
| 06/23/2026 | $20.40 | $20.57 (0.83%) | $20.66 | $20.36 | 705.44 K | $307.86 M |
| 06/22/2026 | $20.32 | $20.55 (1.13%) | $20.55 | $20.15 | 750.20 K | $307.56 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.
