5 DAY PERFORMANCE
-5.95%
1 MONTH PERFORMANCE
-3.43%
3 MONTH PERFORMANCE
+2.28%
6 MONTH PERFORMANCE
-6.62%
YEAR-TO-DATE PERFORMANCE
-4.90%
1 YEAR PERFORMANCE
+4.84%
First Trust Financials AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $61.19 | $61.46 (0.44%) | $61.77 | $61.19 | 35.84 K | $2.23 B |
| 06/18/2026 | $61.49 | $61.02 (-0.76%) | $61.59 | $60.81 | 48.72 K | $2.21 B |
| 06/17/2026 | $61.51 | $61.19 (-0.52%) | $62.23 | $60.97 | 43.23 K | $2.22 B |
| 06/16/2026 | $61.46 | $61.68 (0.36%) | $61.88 | $61.46 | 47.20 K | $2.24 B |
| 06/15/2026 | $61.66 | $61.09 (-0.92%) | $61.95 | $61.08 | 45.00 K | $2.22 B |
| 06/12/2026 | $60.75 | $61.32 (0.94%) | $61.42 | $60.69 | 57.01 K | $2.22 B |
| 06/11/2026 | $60.36 | $60.58 (0.36%) | $60.69 | $60.10 | 36.50 K | $2.20 B |
| 06/10/2026 | $60.03 | $60.14 (0.18%) | $60.64 | $60.03 | 48.60 K | $2.18 B |
| 06/09/2026 | $59.55 | $60.04 (0.82%) | $60.41 | $59.55 | 116.60 K | $2.18 B |
| 06/08/2026 | $59.74 | $59.33 (-0.69%) | $59.95 | $59.32 | 37.60 K | $2.15 B |
| 06/05/2026 | $59.06 | $59.72 (1.12%) | $59.87 | $59.06 | 64.22 K | $2.17 B |
| 06/04/2026 | $58.36 | $59.08 (1.23%) | $59.30 | $58.36 | 33.83 K | $2.14 B |
| 06/03/2026 | $58.25 | $57.85 (-0.69%) | $58.25 | $57.68 | 66.10 K | $2.10 B |
| 06/02/2026 | $58.09 | $58.52 (0.74%) | $58.77 | $58.09 | 117.60 K | $2.12 B |
| 06/01/2026 | $58.12 | $58.29 (0.29%) | $58.56 | $58.12 | 29.90 K | $2.12 B |
| 05/29/2026 | $58.47 | $58.49 (0.03%) | $58.82 | $58.33 | 120.40 K | $2.12 B |
| 05/28/2026 | $58.71 | $58.51 (-0.34%) | $58.88 | $58.47 | 74.55 K | $2.12 B |
| 05/27/2026 | $59.48 | $58.88 (-1.01%) | $59.77 | $58.80 | 119.71 K | $2.14 B |
| 05/26/2026 | $59.58 | $59.58 (0%) | $59.84 | $59.40 | 62.90 K | $2.16 B |
| 05/22/2026 | $59.63 | $59.43 (-0.34%) | $59.68 | $59.36 | 27.80 K | $2.16 B |
| 05/21/2026 | $59.10 | $59.42 (0.54%) | $59.47 | $58.72 | 44.93 K | $2.16 B |
| 05/20/2026 | $58.88 | $59.41 (0.9%) | $59.46 | $58.30 | 63.00 K | $2.16 B |
| 05/19/2026 | $59.05 | $58.60 (-0.76%) | $59.14 | $58.55 | 78.52 K | $2.13 B |
| 05/18/2026 | $58.38 | $59.13 (1.28%) | $59.34 | $58.38 | 118.10 K | $2.15 B |
| 05/15/2026 | $58.42 | $58.37 (-0.09%) | $58.57 | $58.20 | 31.90 K | $2.12 B |
| 05/14/2026 | $58.43 | $58.53 (0.17%) | $58.84 | $58.43 | 48.24 K | $2.12 B |
| 05/13/2026 | $58.66 | $58.07 (-1.01%) | $58.66 | $57.94 | 40.30 K | $2.11 B |
| 05/12/2026 | $58.70 | $58.78 (0.14%) | $58.95 | $58.21 | 24.83 K | $2.13 B |
| 05/11/2026 | $59.30 | $58.77 (-0.89%) | $59.33 | $58.63 | 159.40 K | $2.13 B |
| 05/08/2026 | $59.41 | $59.28 (-0.22%) | $59.41 | $59.04 | 26.30 K | $2.15 B |
| 05/07/2026 | $59.65 | $59.23 (-0.7%) | $59.75 | $59.16 | 32.70 K | $2.15 B |
| 05/06/2026 | $59.96 | $59.84 (-0.2%) | $60.24 | $59.79 | 50.50 K | $2.17 B |
| 05/05/2026 | $59.18 | $59.51 (0.56%) | $59.75 | $59.07 | 64.93 K | $2.16 B |
| 05/04/2026 | $59.36 | $59.03 (-0.56%) | $59.85 | $58.92 | 170.50 K | $2.14 B |
| 05/01/2026 | $60.11 | $59.67 (-0.73%) | $60.39 | $59.65 | 34.23 K | $2.17 B |
| 04/30/2026 | $59.27 | $60.01 (1.25%) | $60.10 | $58.90 | 41.43 K | $2.18 B |
| 04/29/2026 | $60.10 | $59.47 (-1.05%) | $60.25 | $59.34 | 73.80 K | $2.16 B |
| 04/28/2026 | $60.23 | $60.11 (-0.2%) | $60.58 | $59.99 | 67.00 K | $2.18 B |
| 04/27/2026 | $59.41 | $59.91 (0.84%) | $60.07 | $59.41 | 59.05 K | $2.17 B |
| 04/24/2026 | $59.89 | $59.48 (-0.68%) | $59.97 | $59.43 | 88.60 K | $2.16 B |
| 04/23/2026 | $59.86 | $60.00 (0.23%) | $60.23 | $59.44 | 52.30 K | $2.18 B |
| 04/22/2026 | $60.38 | $59.90 (-0.79%) | $60.38 | $59.70 | 87.24 K | $2.17 B |
| 04/21/2026 | $60.38 | $60.15 (-0.38%) | $60.79 | $60.08 | 34.10 K | $2.18 B |
| 04/20/2026 | $59.96 | $60.31 (0.58%) | $60.59 | $59.96 | 72.91 K | $2.19 B |
| 04/17/2026 | $59.67 | $60.18 (0.85%) | $60.75 | $59.64 | 107.02 K | $2.18 B |
| 04/16/2026 | $59.33 | $59.21 (-0.2%) | $59.58 | $59.05 | 141.40 K | $2.15 B |
| 04/15/2026 | $59.21 | $59.37 (0.27%) | $59.65 | $59.01 | 67.24 K | $2.15 B |
| 04/14/2026 | $58.91 | $59.06 (0.25%) | $59.24 | $58.77 | 53.75 K | $2.14 B |
| 04/13/2026 | $57.74 | $58.93 (2.06%) | $58.94 | $57.74 | 56.10 K | $2.14 B |
| 04/10/2026 | $58.69 | $58.05 (-1.09%) | $58.70 | $58.00 | 86.82 K | $2.11 B |
| 04/09/2026 | $58.11 | $58.71 (1.03%) | $59.01 | $58.11 | 73.61 K | $2.13 B |
| 04/08/2026 | $58.08 | $58.33 (0.43%) | $58.44 | $58.08 | 41.30 K | $2.12 B |
| 04/07/2026 | $56.71 | $56.92 (0.37%) | $57.11 | $56.71 | 72.40 K | $2.07 B |
| 04/06/2026 | $56.47 | $56.97 (0.89%) | $56.97 | $56.47 | 54.42 K | $2.07 B |
| 04/02/2026 | $55.56 | $56.52 (1.73%) | $56.78 | $55.42 | 42.73 K | $2.05 B |
| 04/01/2026 | $56.48 | $56.28 (-0.35%) | $56.78 | $56.15 | 162.81 K | $2.04 B |
| 03/31/2026 | $55.65 | $56.19 (0.97%) | $56.47 | $55.24 | 145.34 K | $2.04 B |
| 03/30/2026 | $54.97 | $54.93 (-0.07%) | $55.43 | $54.63 | 119.71 K | $1.99 B |
| 03/27/2026 | $55.53 | $54.46 (-1.93%) | $55.61 | $54.40 | 87.70 K | $1.98 B |
| 03/26/2026 | $55.59 | $55.76 (0.31%) | $56.10 | $55.50 | 121.31 K | $2.02 B |
| 03/25/2026 | $56.68 | $56.34 (-0.6%) | $56.99 | $56.02 | 310.43 K | $2.04 B |
| 03/24/2026 | $55.69 | $56.20 (0.92%) | $56.61 | $55.69 | 36.30 K | $2.04 B |
| 03/23/2026 | $56.26 | $56.11 (-0.27%) | $56.82 | $55.96 | 148.20 K | $2.04 B |
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.
