5 DAY PERFORMANCE
-10.17%
1 MONTH PERFORMANCE
-12.74%
3 MONTH PERFORMANCE
-5.95%
6 MONTH PERFORMANCE
+3.82%
YEAR-TO-DATE PERFORMANCE
-4.90%
1 YEAR PERFORMANCE
-4.86%
First Trust Financials AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $63.98 | $63.68 (-0.47%) | $64.06 | $63.67 | 18.91 K | $2.31 B |
| 09/18/2026 | $63.69 | $63.75 (0.09%) | $63.87 | $63.55 | 177.90 K | $2.31 B |
| 09/17/2026 | $64.27 | $63.93 (-0.53%) | $64.27 | $63.78 | 23.20 K | $2.32 B |
| 09/16/2026 | $64.77 | $63.89 (-1.36%) | $64.77 | $63.29 | 28.00 K | $2.32 B |
| 09/15/2026 | $65.12 | $64.76 (-0.55%) | $65.12 | $64.62 | 50.00 K | $2.35 B |
| 09/14/2026 | $64.98 | $65.20 (0.34%) | $65.46 | $64.96 | 25.20 K | $2.37 B |
| 09/11/2026 | $65.29 | $64.90 (-0.6%) | $65.44 | $64.54 | 51.80 K | $2.35 B |
| 09/10/2026 | $65.03 | $64.80 (-0.35%) | $65.03 | $64.61 | 25.02 K | $2.35 B |
| 09/09/2026 | $65.15 | $64.91 (-0.37%) | $65.25 | $64.78 | 33.90 K | $2.36 B |
| 09/08/2026 | $66.14 | $65.38 (-1.15%) | $66.14 | $65.32 | 27.20 K | $2.37 B |
| 09/04/2026 | $66.49 | $66.53 (0.06%) | $66.80 | $66.44 | 93.20 K | $2.41 B |
| 09/03/2026 | $66.21 | $66.98 (1.16%) | $67.05 | $66.21 | 25.30 K | $2.43 B |
| 09/02/2026 | $65.59 | $65.92 (0.5%) | $66.54 | $65.56 | 52.61 K | $2.39 B |
| 09/01/2026 | $65.74 | $65.33 (-0.62%) | $66.21 | $65.27 | 30.80 K | $2.37 B |
| 08/31/2026 | $66.14 | $65.87 (-0.41%) | $66.14 | $65.87 | 35.63 K | $2.39 B |
| 08/28/2026 | $66.39 | $66.29 (-0.15%) | $66.63 | $66.22 | 37.42 K | $2.41 B |
| 08/27/2026 | $66.05 | $66.25 (0.3%) | $66.36 | $65.82 | 41.23 K | $2.40 B |
| 08/26/2026 | $66.39 | $66.37 (-0.03%) | $66.54 | $66.37 | 32.60 K | $2.41 B |
| 08/25/2026 | $66.24 | $66.22 (-0.03%) | $66.30 | $65.90 | 35.22 K | $2.40 B |
| 08/24/2026 | $65.88 | $66.27 (0.59%) | $66.60 | $65.88 | 19.54 K | $2.40 B |
| 08/21/2026 | $65.69 | $65.77 (0.12%) | $65.94 | $65.68 | 21.03 K | $2.39 B |
| 08/20/2026 | $65.52 | $65.39 (-0.2%) | $65.81 | $65.39 | 19.55 K | $2.37 B |
| 08/19/2026 | $66.40 | $65.73 (-1.01%) | $66.62 | $65.70 | 105.52 K | $2.38 B |
| 08/18/2026 | $66.42 | $66.22 (-0.3%) | $66.76 | $66.21 | 77.15 K | $2.40 B |
| 08/17/2026 | $66.63 | $66.19 (-0.66%) | $66.94 | $66.16 | 55.43 K | $2.40 B |
| 08/14/2026 | $66.71 | $66.87 (0.24%) | $66.91 | $66.60 | 19.20 K | $2.43 B |
| 08/13/2026 | $66.39 | $66.77 (0.57%) | $66.78 | $66.11 | 26.51 K | $2.42 B |
| 08/12/2026 | $66.04 | $66.15 (0.17%) | $66.27 | $65.92 | 19.05 K | $2.40 B |
| 08/11/2026 | $66.14 | $66.10 (-0.06%) | $66.43 | $66.09 | 43.52 K | $2.40 B |
| 08/10/2026 | $66.35 | $66.22 (-0.2%) | $66.58 | $66.15 | 54.32 K | $2.40 B |
| 08/07/2026 | $66.50 | $66.52 (0.03%) | $66.67 | $66.16 | 47.80 K | $2.41 B |
| 08/06/2026 | $67.17 | $66.64 (-0.79%) | $67.27 | $66.46 | 26.73 K | $2.42 B |
| 08/05/2026 | $67.19 | $66.88 (-0.46%) | $67.38 | $66.77 | 42.94 K | $2.43 B |
| 08/04/2026 | $66.32 | $66.93 (0.92%) | $67.07 | $66.23 | 130.80 K | $2.43 B |
| 08/03/2026 | $66.12 | $66.46 (0.51%) | $66.66 | $66.11 | 69.00 K | $2.41 B |
| 07/31/2026 | $65.78 | $65.87 (0.14%) | $66.01 | $65.64 | 19.33 K | $2.39 B |
| 07/30/2026 | $66.40 | $66.05 (-0.53%) | $66.44 | $65.30 | 92.52 K | $2.40 B |
| 07/29/2026 | $66.39 | $66.12 (-0.41%) | $66.66 | $66.08 | 59.73 K | $2.40 B |
| 07/28/2026 | $65.78 | $66.87 (1.66%) | $66.87 | $65.78 | 26.41 K | $2.43 B |
| 07/27/2026 | $65.32 | $65.52 (0.31%) | $65.80 | $65.32 | 25.30 K | $2.38 B |
| 07/24/2026 | $64.09 | $65.04 (1.48%) | $65.19 | $64.09 | 22.60 K | $2.36 B |
| 07/23/2026 | $63.96 | $64.06 (0.16%) | $64.06 | $63.65 | 23.50 K | $2.32 B |
| 07/22/2026 | $64.50 | $64.31 (-0.29%) | $64.57 | $64.12 | 34.70 K | $2.33 B |
| 07/21/2026 | $64.73 | $64.53 (-0.31%) | $64.73 | $64.35 | 24.40 K | $2.34 B |
| 07/20/2026 | $65.17 | $64.85 (-0.49%) | $65.17 | $64.74 | 17.70 K | $2.35 B |
| 07/17/2026 | $65.07 | $65.11 (0.06%) | $65.75 | $64.94 | 27.54 K | $2.36 B |
| 07/16/2026 | $64.25 | $65.15 (1.4%) | $65.18 | $64.25 | 43.63 K | $2.36 B |
| 07/15/2026 | $64.02 | $64.15 (0.2%) | $64.63 | $63.96 | 44.01 K | $2.33 B |
| 07/14/2026 | $64.27 | $64.27 (0%) | $64.79 | $64.14 | 43.40 K | $2.33 B |
| 07/13/2026 | $64.36 | $64.60 (0.37%) | $64.61 | $64.08 | 36.60 K | $2.34 B |
| 07/10/2026 | $64.28 | $64.15 (-0.2%) | $64.44 | $63.86 | 39.63 K | $2.33 B |
| 07/09/2026 | $63.66 | $63.90 (0.38%) | $64.16 | $63.53 | 78.64 K | $2.32 B |
| 07/08/2026 | $64.39 | $63.53 (-1.34%) | $64.39 | $63.52 | 74.90 K | $2.31 B |
| 07/07/2026 | $64.67 | $64.64 (-0.05%) | $65.16 | $64.62 | 71.50 K | $2.35 B |
| 07/06/2026 | $63.88 | $64.52 (1%) | $64.58 | $63.88 | 116.80 K | $2.34 B |
| 07/02/2026 | $63.79 | $63.95 (0.25%) | $63.95 | $63.37 | 52.70 K | $2.32 B |
| 07/01/2026 | $62.52 | $63.47 (1.52%) | $63.85 | $62.52 | 109.92 K | $2.30 B |
| 06/30/2026 | $62.64 | $62.46 (-0.29%) | $62.89 | $62.44 | 46.13 K | $2.27 B |
| 06/29/2026 | $62.45 | $62.70 (0.4%) | $62.70 | $62.19 | 31.50 K | $2.28 B |
| 06/26/2026 | $61.69 | $62.49 (1.3%) | $62.52 | $61.69 | 39.60 K | $2.27 B |
| 06/25/2026 | $61.83 | $61.59 (-0.39%) | $62.61 | $61.50 | 30.84 K | $2.23 B |
| 06/24/2026 | $62.08 | $61.97 (-0.18%) | $62.40 | $61.93 | 60.91 K | $2.25 B |
| 06/23/2026 | $61.47 | $62.11 (1.04%) | $62.16 | $61.47 | 26.40 K | $2.25 B |
| 06/22/2026 | $61.19 | $61.46 (0.44%) | $61.77 | $61.19 | 35.84 K | $2.23 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.
