5 DAY PERFORMANCE
-12.87%
1 MONTH PERFORMANCE
-11.22%
3 MONTH PERFORMANCE
-3.11%
6 MONTH PERFORMANCE
-7.75%
YEAR-TO-DATE PERFORMANCE
-4.90%
1 YEAR PERFORMANCE
+1.90%
First Trust Financials AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $66.48 | $66.67 (0.28%) | $66.68 | $66.10 | 41.41 K | $2.42 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 |
| 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 |
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.
