5 DAY PERFORMANCE
-10.33%
1 MONTH PERFORMANCE
-6.88%
3 MONTH PERFORMANCE
-14.19%
6 MONTH PERFORMANCE
-3.56%
YEAR-TO-DATE PERFORMANCE
-4.90%
1 YEAR PERFORMANCE
-0.40%
First Trust Financials AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $67.05 | $65.26 (-2.67%) | $67.37 | $65.06 | 157.63 K | $2.37 B |
| 11/04/2026 | $65.88 | $66.33 (0.68%) | $66.39 | $65.22 | 57.80 K | $2.41 B |
| 11/03/2026 | $65.03 | $64.74 (-0.45%) | $65.28 | $64.63 | 22.50 K | $2.35 B |
| 11/02/2026 | $64.25 | $65.28 (1.6%) | $65.36 | $64.25 | 56.03 K | $2.37 B |
| 10/30/2026 | $64.51 | $64.00 (-0.79%) | $64.67 | $63.80 | 93.20 K | $2.32 B |
| 10/29/2026 | $64.15 | $64.55 (0.62%) | $64.67 | $64.15 | 36.45 K | $2.34 B |
| 10/28/2026 | $63.64 | $63.54 (-0.16%) | $63.65 | $63.23 | 26.04 K | $2.31 B |
| 10/27/2026 | $64.13 | $63.71 (-0.65%) | $64.13 | $63.54 | 56.30 K | $2.31 B |
| 10/26/2026 | $64.07 | $63.97 (-0.16%) | $64.57 | $63.97 | 33.80 K | $2.32 B |
| 10/23/2026 | $64.39 | $64.05 (-0.53%) | $64.50 | $63.89 | 57.62 K | $2.32 B |
| 10/22/2026 | $63.65 | $64.78 (1.78%) | $64.80 | $63.53 | 42.90 K | $2.35 B |
| 10/21/2026 | $63.80 | $63.82 (0.03%) | $63.92 | $63.54 | 61.74 K | $2.32 B |
| 10/20/2026 | $62.64 | $63.56 (1.47%) | $63.75 | $62.64 | 99.62 K | $2.31 B |
| 10/19/2026 | $62.81 | $62.47 (-0.54%) | $62.90 | $62.42 | 61.50 K | $2.27 B |
| 10/16/2026 | $62.90 | $63.00 (0.16%) | $63.40 | $62.69 | 98.51 K | $2.29 B |
| 10/15/2026 | $62.06 | $62.65 (0.95%) | $62.68 | $62.06 | 127.91 K | $2.27 B |
| 10/14/2026 | $61.38 | $61.66 (0.46%) | $61.67 | $61.07 | 116.63 K | $2.24 B |
| 10/13/2026 | $62.56 | $61.99 (-0.91%) | $62.74 | $61.83 | 128.65 K | $2.25 B |
| 10/12/2026 | $62.02 | $62.23 (0.34%) | $62.47 | $62.02 | 77.14 K | $2.26 B |
| 10/09/2026 | $61.93 | $61.87 (-0.1%) | $62.07 | $61.76 | 136.24 K | $2.24 B |
| 10/08/2026 | $60.88 | $62.01 (1.86%) | $62.12 | $60.88 | 248.95 K | $2.25 B |
| 10/07/2026 | $61.28 | $61.10 (-0.29%) | $61.28 | $60.81 | 86.00 K | $2.22 B |
| 10/06/2026 | $61.76 | $61.68 (-0.13%) | $62.10 | $61.58 | 18.10 K | $2.24 B |
| 10/05/2026 | $61.29 | $61.63 (0.55%) | $61.89 | $61.12 | 79.22 K | $2.24 B |
| 10/02/2026 | $61.19 | $61.17 (-0.03%) | $61.52 | $61.00 | 63.00 K | $2.22 B |
| 10/01/2026 | $60.49 | $61.03 (0.89%) | $61.08 | $60.15 | 124.90 K | $2.21 B |
| 09/30/2026 | $61.26 | $60.62 (-1.04%) | $61.37 | $60.61 | 47.70 K | $2.20 B |
| 09/29/2026 | $61.47 | $61.24 (-0.37%) | $61.48 | $60.90 | 42.02 K | $2.22 B |
| 09/28/2026 | $61.83 | $61.44 (-0.63%) | $61.83 | $61.40 | 114.10 K | $2.23 B |
| 09/25/2026 | $61.90 | $61.98 (0.13%) | $62.10 | $61.63 | 46.34 K | $2.25 B |
| 09/24/2026 | $62.12 | $61.71 (-0.66%) | $62.23 | $61.70 | 53.40 K | $2.24 B |
| 09/23/2026 | $62.64 | $62.37 (-0.43%) | $63.24 | $62.37 | 52.42 K | $2.26 B |
| 09/22/2026 | $63.82 | $62.85 (-1.52%) | $63.98 | $62.57 | 44.00 K | $2.28 B |
| 09/21/2026 | $63.98 | $63.68 (-0.47%) | $64.06 | $63.67 | 18.92 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 |
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.
