5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
-2.33%
6 MONTH PERFORMANCE
-5.96%
YEAR-TO-DATE PERFORMANCE
+6.76%
1 YEAR PERFORMANCE
+11.03%
First Trust Industrials/Producer Durables AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $91.43 | $91.60 (0.19%) | $91.92 | $91.32 | 3.34 K | $1.94 B |
| 08/06/2026 | $91.56 | $91.04 (-0.57%) | $92.13 | $91.04 | 10.00 K | $1.92 B |
| 08/05/2026 | $92.53 | $91.66 (-0.94%) | $92.77 | $91.63 | 15.03 K | $1.94 B |
| 08/04/2026 | $90.49 | $92.27 (1.97%) | $92.27 | $90.39 | 45.50 K | $1.95 B |
| 08/03/2026 | $88.89 | $90.18 (1.45%) | $90.26 | $88.89 | 27.25 K | $1.91 B |
| 07/31/2026 | $88.85 | $88.26 (-0.66%) | $88.90 | $87.69 | 17.30 K | $1.87 B |
| 07/30/2026 | $88.52 | $88.28 (-0.27%) | $88.60 | $87.11 | 23.40 K | $1.87 B |
| 07/29/2026 | $89.46 | $87.36 (-2.35%) | $89.46 | $87.27 | 19.00 K | $1.85 B |
| 07/28/2026 | $89.64 | $89.94 (0.33%) | $90.07 | $89.51 | 15.74 K | $1.90 B |
| 07/27/2026 | $90.17 | $89.75 (-0.47%) | $90.36 | $88.80 | 20.82 K | $1.90 B |
| 07/24/2026 | $89.16 | $89.30 (0.16%) | $89.96 | $89.01 | 83.20 K | $1.89 B |
| 07/23/2026 | $88.35 | $89.00 (0.74%) | $89.31 | $88.35 | 32.20 K | $1.88 B |
| 07/22/2026 | $88.38 | $88.66 (0.32%) | $89.13 | $88.38 | 65.31 K | $1.87 B |
| 07/21/2026 | $88.24 | $88.33 (0.1%) | $88.67 | $87.49 | 26.92 K | $1.87 B |
| 07/20/2026 | $88.96 | $87.78 (-1.33%) | $88.96 | $87.67 | 11.50 K | $1.86 B |
| 07/17/2026 | $88.62 | $88.70 (0.09%) | $89.43 | $88.29 | 15.30 K | $1.87 B |
| 07/16/2026 | $88.18 | $89.43 (1.42%) | $89.43 | $88.18 | 9.00 K | $1.89 B |
| 07/15/2026 | $88.88 | $88.71 (-0.19%) | $89.08 | $87.91 | 33.20 K | $1.88 B |
| 07/14/2026 | $88.96 | $88.44 (-0.58%) | $88.99 | $88.20 | 20.70 K | $1.87 B |
| 07/13/2026 | $88.76 | $88.25 (-0.57%) | $89.02 | $88.04 | 14.04 K | $1.87 B |
| 07/10/2026 | $88.93 | $88.94 (0.01%) | $89.21 | $88.57 | 17.13 K | $1.88 B |
| 07/09/2026 | $88.41 | $88.68 (0.31%) | $89.14 | $88.30 | 27.70 K | $1.87 B |
| 07/08/2026 | $88.39 | $87.61 (-0.88%) | $88.39 | $86.84 | 19.10 K | $1.85 B |
| 07/07/2026 | $90.61 | $89.08 (-1.69%) | $90.61 | $88.76 | 25.41 K | $1.88 B |
| 07/06/2026 | $90.85 | $90.71 (-0.15%) | $91.06 | $90.26 | 29.30 K | $1.92 B |
| 07/02/2026 | $91.11 | $90.60 (-0.56%) | $91.29 | $89.71 | 22.83 K | $1.91 B |
| 07/01/2026 | $90.96 | $90.49 (-0.52%) | $91.64 | $90.26 | 104.50 K | $1.91 B |
| 06/30/2026 | $90.80 | $91.12 (0.35%) | $91.16 | $90.26 | 55.10 K | $1.93 B |
| 06/29/2026 | $90.21 | $90.52 (0.34%) | $90.54 | $89.44 | 465.40 K | $1.91 B |
| 06/26/2026 | $89.92 | $89.99 (0.08%) | $90.48 | $89.76 | 11.60 K | $1.90 B |
| 06/25/2026 | $89.45 | $90.19 (0.83%) | $91.18 | $89.45 | 21.52 K | $1.91 B |
| 06/24/2026 | $87.32 | $88.82 (1.72%) | $89.22 | $87.32 | 29.50 K | $1.88 B |
| 06/23/2026 | $87.42 | $87.15 (-0.31%) | $88.09 | $87.06 | 15.13 K | $1.84 B |
| 06/22/2026 | $88.88 | $88.49 (-0.44%) | $88.92 | $88.19 | 11.64 K | $1.87 B |
| 06/18/2026 | $88.61 | $88.67 (0.07%) | $89.30 | $88.58 | 26.30 K | $1.87 B |
| 06/17/2026 | $89.08 | $87.70 (-1.55%) | $90.18 | $87.63 | 16.04 K | $1.85 B |
| 06/16/2026 | $88.81 | $89.06 (0.28%) | $89.71 | $88.81 | 13.32 K | $1.88 B |
| 06/15/2026 | $89.22 | $88.61 (-0.68%) | $89.82 | $88.58 | 20.10 K | $1.87 B |
| 06/12/2026 | $87.77 | $87.83 (0.07%) | $88.31 | $87.24 | 18.10 K | $1.86 B |
| 06/11/2026 | $85.11 | $87.32 (2.6%) | $87.49 | $85.06 | 22.70 K | $1.85 B |
| 06/10/2026 | $86.59 | $84.44 (-2.48%) | $86.59 | $84.40 | 17.80 K | $1.78 B |
| 06/09/2026 | $86.60 | $87.13 (0.61%) | $87.95 | $85.45 | 18.40 K | $1.84 B |
| 06/08/2026 | $86.37 | $85.90 (-0.54%) | $86.42 | $85.90 | 16.14 K | $1.82 B |
| 06/05/2026 | $86.71 | $85.94 (-0.89%) | $86.72 | $85.53 | 11.53 K | $1.82 B |
| 06/04/2026 | $86.92 | $87.11 (0.22%) | $87.32 | $86.89 | 13.30 K | $1.84 B |
| 06/03/2026 | $86.52 | $86.53 (0.01%) | $86.83 | $86.43 | 29.92 K | $1.83 B |
| 06/02/2026 | $86.78 | $86.97 (0.22%) | $87.10 | $86.56 | 38.00 K | $1.84 B |
| 06/01/2026 | $86.60 | $86.64 (0.05%) | $86.76 | $86.08 | 12.30 K | $1.83 B |
| 05/29/2026 | $87.31 | $87.24 (-0.08%) | $87.58 | $86.92 | 12.10 K | $1.84 B |
| 05/28/2026 | $86.64 | $87.54 (1.04%) | $87.75 | $86.42 | 14.92 K | $1.85 B |
| 05/27/2026 | $87.23 | $87.25 (0.02%) | $87.76 | $87.14 | 6.40 K | $1.84 B |
| 05/26/2026 | $86.32 | $86.80 (0.56%) | $87.00 | $86.19 | 14.60 K | $1.83 B |
| 05/22/2026 | $85.49 | $85.56 (0.08%) | $85.70 | $85.15 | 23.50 K | $1.81 B |
| 05/21/2026 | $84.19 | $84.83 (0.76%) | $85.25 | $83.23 | 16.60 K | $1.79 B |
| 05/20/2026 | $82.97 | $84.84 (2.25%) | $84.88 | $82.50 | 20.80 K | $1.79 B |
| 05/19/2026 | $83.74 | $82.81 (-1.11%) | $83.74 | $82.70 | 31.30 K | $1.75 B |
| 05/18/2026 | $84.39 | $84.24 (-0.18%) | $84.74 | $84.06 | 31.90 K | $1.78 B |
| 05/15/2026 | $84.62 | $84.01 (-0.72%) | $84.90 | $84.01 | 26.00 K | $1.78 B |
| 05/14/2026 | $85.66 | $86.12 (0.54%) | $86.40 | $85.46 | 31.73 K | $1.82 B |
| 05/13/2026 | $86.00 | $85.35 (-0.76%) | $86.00 | $85.09 | 61.54 K | $1.80 B |
| 05/12/2026 | $86.70 | $86.05 (-0.75%) | $86.70 | $85.21 | 14.85 K | $1.82 B |
| 05/11/2026 | $87.38 | $86.96 (-0.48%) | $87.49 | $86.92 | 13.14 K | $1.84 B |
| 05/08/2026 | $87.70 | $87.23 (-0.54%) | $87.70 | $87.15 | 17.80 K | $1.84 B |
| 05/07/2026 | $88.86 | $87.30 (-1.76%) | $88.92 | $87.21 | 59.10 K | $1.85 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.
