5 DAY PERFORMANCE
-3.83%
1 MONTH PERFORMANCE
-0.34%
3 MONTH PERFORMANCE
+4.73%
6 MONTH PERFORMANCE
+5.04%
YEAR-TO-DATE PERFORMANCE
+6.76%
1 YEAR PERFORMANCE
+17.18%
First Trust Industrials/Producer Durables AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $87.56 | $88.21 (0.74%) | $88.47 | $87.54 | 20.61 K | $1.86 B |
| 05/05/2026 | $85.88 | $86.13 (0.29%) | $86.35 | $85.41 | 34.11 K | $1.82 B |
| 05/04/2026 | $86.41 | $85.54 (-1.01%) | $86.91 | $85.44 | 21.15 K | $1.81 B |
| 05/01/2026 | $88.18 | $87.15 (-1.17%) | $88.18 | $87.15 | 7.30 K | $1.84 B |
| 04/30/2026 | $86.26 | $87.78 (1.76%) | $87.87 | $86.26 | 30.20 K | $1.86 B |
| 04/29/2026 | $86.98 | $85.78 (-1.38%) | $87.27 | $85.53 | 24.20 K | $1.81 B |
| 04/28/2026 | $87.63 | $86.78 (-0.97%) | $87.71 | $86.53 | 25.62 K | $1.83 B |
| 04/27/2026 | $87.49 | $87.80 (0.35%) | $88.23 | $87.31 | 48.13 K | $1.86 B |
| 04/24/2026 | $88.29 | $87.42 (-0.99%) | $88.29 | $87.22 | 40.52 K | $1.85 B |
| 04/23/2026 | $88.04 | $88.16 (0.14%) | $88.78 | $87.22 | 36.70 K | $1.86 B |
| 04/22/2026 | $89.25 | $87.84 (-1.58%) | $89.25 | $87.49 | 22.80 K | $1.86 B |
| 04/21/2026 | $89.45 | $88.26 (-1.33%) | $89.91 | $88.07 | 37.82 K | $1.87 B |
| 04/20/2026 | $88.16 | $89.13 (1.1%) | $89.22 | $88.16 | 30.81 K | $1.88 B |
| 04/17/2026 | $87.93 | $88.45 (0.59%) | $89.55 | $87.70 | 35.80 K | $1.87 B |
| 04/16/2026 | $86.37 | $86.30 (-0.08%) | $87.07 | $86.02 | 48.04 K | $1.82 B |
| 04/15/2026 | $87.29 | $86.20 (-1.25%) | $87.29 | $85.94 | 30.80 K | $1.82 B |
| 04/14/2026 | $87.36 | $87.28 (-0.09%) | $87.56 | $86.78 | 68.02 K | $1.84 B |
| 04/13/2026 | $85.25 | $86.97 (2.02%) | $87.01 | $85.16 | 45.90 K | $1.84 B |
| 04/10/2026 | $86.35 | $85.72 (-0.73%) | $86.35 | $85.61 | 28.93 K | $1.81 B |
| 04/09/2026 | $85.12 | $86.07 (1.12%) | $86.49 | $85.04 | 39.62 K | $1.82 B |
| 04/08/2026 | $85.27 | $85.60 (0.39%) | $86.20 | $85.27 | 23.70 K | $1.81 B |
| 04/07/2026 | $82.08 | $82.02 (-0.07%) | $82.57 | $81.50 | 108.70 K | $1.73 B |
| 04/06/2026 | $81.81 | $82.44 (0.77%) | $82.46 | $81.40 | 25.06 K | $1.74 B |
| 04/02/2026 | $81.04 | $81.98 (1.16%) | $83.32 | $80.68 | 87.44 K | $1.73 B |
| 04/01/2026 | $82.38 | $82.51 (0.16%) | $83.30 | $82.11 | 105.94 K | $1.74 B |
| 03/31/2026 | $80.12 | $81.63 (1.88%) | $82.17 | $79.79 | 80.70 K | $1.73 B |
| 03/30/2026 | $80.68 | $78.93 (-2.17%) | $80.68 | $78.67 | 115.86 K | $1.67 B |
| 03/27/2026 | $80.67 | $79.90 (-0.95%) | $80.85 | $79.81 | 36.21 K | $1.69 B |
| 03/26/2026 | $82.07 | $81.18 (-1.08%) | $82.86 | $81.07 | 51.97 K | $1.72 B |
| 03/25/2026 | $83.10 | $83.04 (-0.07%) | $83.50 | $82.15 | 81.30 K | $1.76 B |
| 03/24/2026 | $80.66 | $82.02 (1.69%) | $82.51 | $80.61 | 33.30 K | $1.73 B |
| 03/23/2026 | $81.15 | $81.42 (0.33%) | $82.86 | $81.15 | 162.52 K | $1.72 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.
