5 DAY PERFORMANCE
-3.82%
1 MONTH PERFORMANCE
+0.74%
3 MONTH PERFORMANCE
-7.75%
6 MONTH PERFORMANCE
+0.26%
YEAR-TO-DATE PERFORMANCE
-4.90%
1 YEAR PERFORMANCE
+10.68%
First Trust Financials AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $60.16 | $59.79 (-0.62%) | $60.24 | $59.79 | 49.74 K | $2.18 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 |
| 03/20/2026 | $55.44 | $55.28 (-0.29%) | $55.52 | $54.92 | 91.50 K | $2.01 B |
| 03/19/2026 | $55.38 | $55.48 (0.18%) | $55.78 | $55.09 | 61.90 K | $2.01 B |
| 03/18/2026 | $56.10 | $55.68 (-0.75%) | $56.41 | $55.66 | 79.25 K | $2.02 B |
| 03/17/2026 | $56.42 | $56.41 (-0.02%) | $56.99 | $56.41 | 93.04 K | $2.05 B |
| 03/16/2026 | $56.20 | $55.99 (-0.37%) | $56.76 | $55.99 | 424.10 K | $2.03 B |
| 03/13/2026 | $56.23 | $55.73 (-0.89%) | $56.56 | $55.72 | 103.30 K | $2.02 B |
| 03/12/2026 | $55.93 | $55.88 (-0.09%) | $56.19 | $55.65 | 156.10 K | $2.03 B |
| 03/11/2026 | $57.05 | $56.63 (-0.74%) | $57.11 | $56.22 | 226.56 K | $2.05 B |
| 03/10/2026 | $57.51 | $57.19 (-0.56%) | $58.16 | $56.88 | 245.30 K | $2.08 B |
| 03/09/2026 | $56.99 | $57.41 (0.74%) | $57.63 | $56.08 | 163.95 K | $2.08 B |
| 03/06/2026 | $57.65 | $57.67 (0.03%) | $57.71 | $56.72 | 119.00 K | $2.09 B |
| 03/05/2026 | $58.77 | $58.76 (-0.02%) | $59.18 | $58.31 | 200.40 K | $2.13 B |
| 03/04/2026 | $59.15 | $59.16 (0.02%) | $59.33 | $58.73 | 132.30 K | $2.15 B |
| 03/03/2026 | $58.43 | $58.94 (0.87%) | $59.29 | $57.68 | 311.20 K | $2.14 B |
| 03/02/2026 | $58.20 | $59.57 (2.35%) | $59.86 | $58.14 | 572.10 K | $2.16 B |
| 02/27/2026 | $59.78 | $58.95 (-1.39%) | $59.86 | $58.43 | 16.14 M | $2.16 B |
| 02/26/2026 | $60.00 | $60.46 (0.77%) | $60.68 | $59.88 | 1.13 M | $2.22 B |
| 02/25/2026 | $59.48 | $59.90 (0.71%) | $59.97 | $59.20 | 1.36 M | $2.14 B |
| 02/24/2026 | $58.70 | $59.20 (0.85%) | $59.35 | $58.58 | 161.80 K | $2.12 B |
| 02/23/2026 | $60.39 | $58.83 (-2.58%) | $60.67 | $58.76 | 92.90 K | $2.10 B |
| 02/20/2026 | $60.26 | $60.67 (0.68%) | $60.69 | $59.83 | 149.05 K | $2.16 B |
| 02/19/2026 | $60.56 | $60.35 (-0.35%) | $60.62 | $59.94 | 157.90 K | $2.15 B |
| 02/18/2026 | $60.61 | $60.87 (0.43%) | $61.06 | $60.61 | 60.11 K | $2.17 B |
| 02/17/2026 | $60.28 | $60.56 (0.46%) | $60.98 | $60.17 | 206.21 K | $2.16 B |
| 02/13/2026 | $59.92 | $60.16 (0.4%) | $60.36 | $59.49 | 488.50 K | $2.16 B |
| 02/12/2026 | $61.11 | $60.03 (-1.77%) | $61.38 | $59.54 | 71.11 K | $2.15 B |
| 02/11/2026 | $61.71 | $60.81 (-1.46%) | $61.79 | $60.70 | 59.04 K | $2.18 B |
| 02/10/2026 | $61.57 | $61.50 (-0.11%) | $61.94 | $60.95 | 45.50 K | $2.19 B |
| 02/09/2026 | $62.01 | $61.75 (-0.42%) | $62.34 | $61.74 | 52.64 K | $2.19 B |
| 02/06/2026 | $61.75 | $62.21 (0.74%) | $62.37 | $61.75 | 60.80 K | $2.16 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.
