5 DAY PERFORMANCE
-7.24%
1 MONTH PERFORMANCE
-0.39%
3 MONTH PERFORMANCE
-3.16%
6 MONTH PERFORMANCE
+7.33%
YEAR-TO-DATE PERFORMANCE
+24.53%
1 YEAR PERFORMANCE
+35.02%
First Trust Energy AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.46 | $21.59 (0.58%) | $21.68 | $21.28 | 296.46 K | $323.50 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 |
| 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 |
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.
