5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
+3.43%
3 MONTH PERFORMANCE
-5.96%
6 MONTH PERFORMANCE
+11.87%
YEAR-TO-DATE PERFORMANCE
+6.76%
1 YEAR PERFORMANCE
+25.19%
First Trust Industrials/Producer Durables AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/20/2026 | $80.81 | $79.47 (-1.66%) | $80.81 | $78.88 | 114.51 K | $1.68 B |
| 03/19/2026 | $80.41 | $80.87 (0.57%) | $81.32 | $79.91 | 197.90 K | $1.71 B |
| 03/18/2026 | $82.35 | $81.29 (-1.29%) | $82.77 | $81.29 | 24.80 K | $1.72 B |
| 03/17/2026 | $82.71 | $82.70 (-0.01%) | $83.29 | $82.30 | 33.96 K | $1.75 B |
| 03/16/2026 | $82.36 | $82.14 (-0.27%) | $82.71 | $81.86 | 46.14 K | $1.74 B |
| 03/13/2026 | $82.55 | $81.50 (-1.27%) | $82.60 | $81.32 | 62.93 K | $1.72 B |
| 03/12/2026 | $83.40 | $81.93 (-1.76%) | $83.59 | $81.85 | 43.44 K | $1.73 B |
| 03/11/2026 | $84.43 | $84.21 (-0.26%) | $84.63 | $83.80 | 125.17 K | $1.78 B |
| 03/10/2026 | $85.18 | $84.66 (-0.61%) | $86.01 | $84.54 | 44.40 K | $1.79 B |
| 03/09/2026 | $83.80 | $85.31 (1.8%) | $85.49 | $82.33 | 46.33 K | $1.80 B |
| 03/06/2026 | $85.69 | $84.85 (-0.98%) | $85.69 | $84.45 | 55.61 K | $1.79 B |
| 03/05/2026 | $88.52 | $87.07 (-1.64%) | $88.74 | $86.51 | 45.43 K | $1.84 B |
| 03/04/2026 | $89.26 | $89.08 (-0.2%) | $89.33 | $88.45 | 78.50 K | $1.88 B |
| 03/03/2026 | $88.51 | $88.88 (0.42%) | $89.25 | $86.98 | 34.25 K | $1.88 B |
| 03/02/2026 | $89.07 | $90.42 (1.52%) | $90.75 | $88.89 | 104.60 K | $1.91 B |
| 02/27/2026 | $89.75 | $90.44 (0.77%) | $90.44 | $89.35 | 80.00 K | $1.91 B |
| 02/26/2026 | $90.18 | $90.57 (0.43%) | $90.68 | $89.35 | 39.71 K | $1.91 B |
| 02/25/2026 | $91.52 | $89.99 (-1.67%) | $91.52 | $89.51 | 53.61 K | $1.90 B |
| 02/24/2026 | $89.87 | $90.96 (1.21%) | $91.09 | $89.87 | 70.90 K | $1.92 B |
| 02/23/2026 | $90.97 | $89.74 (-1.35%) | $91.22 | $89.38 | 63.64 K | $1.90 B |
| 02/20/2026 | $90.82 | $91.51 (0.76%) | $92.30 | $90.60 | 17.30 K | $1.93 B |
| 02/19/2026 | $90.73 | $91.07 (0.37%) | $91.29 | $90.60 | 46.73 K | $1.92 B |
| 02/18/2026 | $90.74 | $91.03 (0.32%) | $91.64 | $90.74 | 18.33 K | $1.92 B |
| 02/17/2026 | $90.07 | $90.56 (0.54%) | $90.91 | $89.83 | 32.91 K | $1.91 B |
| 02/13/2026 | $89.75 | $90.45 (0.78%) | $90.93 | $89.39 | 40.94 K | $1.91 B |
| 02/12/2026 | $91.59 | $89.75 (-2.01%) | $92.78 | $89.57 | 30.50 K | $1.90 B |
| 02/11/2026 | $91.81 | $91.09 (-0.78%) | $92.38 | $90.90 | 88.50 K | $1.93 B |
| 02/10/2026 | $90.84 | $91.19 (0.39%) | $91.55 | $90.66 | 34.10 K | $1.93 B |
| 02/09/2026 | $90.49 | $90.63 (0.15%) | $90.83 | $90.08 | 39.70 K | $1.92 B |
| 02/06/2026 | $88.70 | $90.67 (2.22%) | $90.74 | $88.70 | 38.28 K | $1.92 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.
