5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
-8.11%
3 MONTH PERFORMANCE
-6.13%
6 MONTH PERFORMANCE
+24.91%
YEAR-TO-DATE PERFORMANCE
+24.53%
1 YEAR PERFORMANCE
+33.36%
First Trust Energy AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $20.32 | $20.51 (0.91%) | $20.53 | $20.32 | 25.55 K | |
| 06/22/2026 | $20.32 | $20.55 (1.13%) | $20.55 | $20.15 | 750.20 K | $307.56 M |
| 06/18/2026 | $20.30 | $20.17 (-0.64%) | $20.37 | $19.98 | 1.03 M | $301.87 M |
| 06/17/2026 | $20.63 | $20.42 (-1.02%) | $20.71 | $20.36 | 737.74 K | $305.62 M |
| 06/16/2026 | $20.64 | $20.69 (0.24%) | $20.83 | $20.60 | 572.43 K | $309.66 M |
| 06/15/2026 | $20.82 | $20.89 (0.34%) | $21.07 | $20.82 | 573.70 K | $312.65 M |
| 06/12/2026 | $21.28 | $21.55 (1.27%) | $21.72 | $21.20 | 753.61 K | $322.53 M |
| 06/11/2026 | $21.83 | $21.35 (-2.2%) | $21.87 | $21.28 | 928.70 K | $319.54 M |
| 06/10/2026 | $21.43 | $21.62 (0.89%) | $21.90 | $21.43 | 298.00 K | $323.58 M |
| 06/09/2026 | $21.72 | $21.34 (-1.75%) | $21.74 | $21.04 | 625.54 K | $319.39 M |
| 06/08/2026 | $21.73 | $21.79 (0.28%) | $22.02 | $21.73 | 458.44 K | $326.12 M |
| 06/05/2026 | $22.24 | $21.54 (-3.15%) | $22.24 | $21.52 | 513.32 K | $322.38 M |
| 06/04/2026 | $22.13 | $22.37 (1.08%) | $22.45 | $22.03 | 382.83 K | $334.80 M |
| 06/03/2026 | $22.18 | $22.32 (0.63%) | $22.50 | $22.09 | 961.50 K | $334.05 M |
| 06/02/2026 | $21.69 | $22.08 (1.8%) | $22.16 | $21.69 | 307.10 K | $330.46 M |
| 06/01/2026 | $21.71 | $21.81 (0.46%) | $22.05 | $21.71 | 1.12 M | $326.42 M |
| 05/29/2026 | $21.56 | $21.50 (-0.28%) | $21.66 | $21.31 | 896.40 K | $321.78 M |
| 05/28/2026 | $21.69 | $21.64 (-0.23%) | $21.80 | $21.50 | 876.91 K | $323.88 M |
| 05/27/2026 | $21.51 | $21.51 (0%) | $21.74 | $21.36 | 566.70 K | $321.93 M |
| 05/26/2026 | $22.15 | $21.83 (-1.44%) | $22.41 | $21.82 | 297.43 K | $326.72 M |
| 05/22/2026 | $22.08 | $22.32 (1.09%) | $22.35 | $22.04 | 435.00 K | $334.05 M |
| 05/21/2026 | $22.62 | $22.15 (-2.08%) | $22.68 | $22.05 | 785.92 K | $331.51 M |
| 05/20/2026 | $22.69 | $22.43 (-1.15%) | $22.92 | $22.32 | 637.11 K | $335.70 M |
| 05/19/2026 | $22.62 | $22.74 (0.53%) | $22.80 | $22.44 | 268.80 K | $340.34 M |
| 05/18/2026 | $22.22 | $22.56 (1.53%) | $22.64 | $22.06 | 577.54 K | $337.64 M |
| 05/15/2026 | $21.95 | $22.27 (1.46%) | $22.30 | $21.92 | 573.91 K | $333.30 M |
| 05/14/2026 | $21.62 | $21.84 (1.02%) | $21.89 | $21.60 | 317.80 K | $326.87 M |
| 05/13/2026 | $21.71 | $21.67 (-0.18%) | $21.71 | $21.45 | 288.73 K | $324.32 M |
| 05/12/2026 | $21.77 | $21.65 (-0.55%) | $21.77 | $21.46 | 368.93 K | $324.03 M |
| 05/11/2026 | $21.37 | $21.56 (0.89%) | $21.65 | $21.33 | 400.90 K | $322.68 M |
| 05/08/2026 | $21.20 | $21.11 (-0.42%) | $21.29 | $21.00 | 6.53 M | $315.94 M |
| 05/07/2026 | $21.27 | $21.18 (-0.42%) | $21.27 | $20.92 | 1.16 M | $316.99 M |
| 05/06/2026 | $21.89 | $21.70 (-0.87%) | $22.13 | $21.66 | 1.22 M | $324.77 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 | $340.79 M |
| 03/27/2026 | $22.98 | $23.18 (0.87%) | $23.27 | $22.86 | 32.95 M | $346.92 M |
| 03/26/2026 | $22.58 | $22.88 (1.33%) | $23.04 | $22.56 | 2.88 M | $342.43 M |
| 03/25/2026 | $22.24 | $22.57 (1.48%) | $22.62 | $22.24 | 3.21 M | $337.79 M |
| 03/24/2026 | $22.03 | $22.42 (1.77%) | $22.59 | $21.97 | 399.40 K | $335.55 M |
| 03/23/2026 | $21.36 | $21.85 (2.29%) | $22.03 | $21.24 | 988.66 K | $327.02 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.
