5 DAY PERFORMANCE
+2.07%
1 MONTH PERFORMANCE
-4.85%
3 MONTH PERFORMANCE
-3.83%
6 MONTH PERFORMANCE
+7.30%
YEAR-TO-DATE PERFORMANCE
+6.76%
1 YEAR PERFORMANCE
+8.65%
First Trust Industrials/Producer Durables AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $83.98 | $83.44 (-0.64%) | $83.98 | $83.09 | 18.32 K | $1.76 B |
| 09/18/2026 | $83.54 | $83.30 (-0.29%) | $83.54 | $83.01 | 24.81 K | $1.76 B |
| 09/17/2026 | $84.81 | $83.65 (-1.37%) | $84.81 | $83.65 | 14.60 K | $1.77 B |
| 09/16/2026 | $84.12 | $83.54 (-0.69%) | $84.34 | $82.76 | 25.54 K | $1.77 B |
| 09/15/2026 | $84.32 | $83.80 (-0.62%) | $84.32 | $83.72 | 50.03 K | $1.77 B |
| 09/14/2026 | $84.10 | $84.28 (0.21%) | $84.58 | $83.82 | 10.10 K | $1.78 B |
| 09/11/2026 | $84.76 | $85.04 (0.33%) | $85.22 | $84.64 | 9.83 K | $1.80 B |
| 09/10/2026 | $83.99 | $83.80 (-0.23%) | $84.30 | $83.58 | 55.30 K | $1.77 B |
| 09/09/2026 | $85.80 | $84.61 (-1.39%) | $85.92 | $84.61 | 25.33 K | $1.79 B |
| 09/08/2026 | $86.92 | $86.06 (-0.99%) | $86.92 | $86.06 | 14.84 K | $1.82 B |
| 09/04/2026 | $86.32 | $87.14 (0.95%) | $87.14 | $86.32 | 19.10 K | $1.84 B |
| 09/03/2026 | $86.52 | $86.67 (0.17%) | $86.75 | $85.61 | 22.10 K | $1.83 B |
| 09/02/2026 | $85.53 | $85.90 (0.43%) | $86.20 | $85.31 | 18.73 K | $1.82 B |
| 09/01/2026 | $86.03 | $85.30 (-0.85%) | $86.19 | $85.23 | 33.03 K | $1.80 B |
| 08/31/2026 | $87.17 | $86.68 (-0.56%) | $87.17 | $86.56 | 14.43 K | $1.83 B |
| 08/28/2026 | $88.44 | $87.50 (-1.06%) | $88.44 | $87.33 | 74.50 K | $1.85 B |
| 08/27/2026 | $89.03 | $88.51 (-0.58%) | $89.03 | $88.35 | 11.32 K | $1.87 B |
| 08/26/2026 | $88.38 | $88.84 (0.52%) | $89.33 | $88.38 | 14.70 K | $1.88 B |
| 08/25/2026 | $89.41 | $88.44 (-1.08%) | $89.41 | $88.31 | 10.30 K | $1.87 B |
| 08/24/2026 | $89.16 | $88.78 (-0.43%) | $89.16 | $88.61 | 7.30 K | $1.88 B |
| 08/21/2026 | $89.68 | $89.62 (-0.07%) | $89.68 | $89.32 | 6.30 K | $1.89 B |
| 08/20/2026 | $89.21 | $89.03 (-0.2%) | $89.78 | $88.94 | 14.30 K | $1.88 B |
| 08/19/2026 | $90.24 | $89.81 (-0.48%) | $90.38 | $89.78 | 14.41 K | $1.90 B |
| 08/18/2026 | $90.80 | $89.76 (-1.15%) | $90.80 | $89.76 | 10.03 K | $1.90 B |
| 08/17/2026 | $91.92 | $91.37 (-0.6%) | $91.92 | $91.37 | 32.54 K | $1.93 B |
| 08/14/2026 | $91.77 | $91.99 (0.24%) | $91.99 | $91.77 | 9.50 K | $1.94 B |
| 08/13/2026 | $91.64 | $91.77 (0.14%) | $91.92 | $91.12 | 13.20 K | $1.94 B |
| 08/12/2026 | $91.69 | $91.31 (-0.41%) | $91.69 | $90.70 | 11.60 K | $1.93 B |
| 08/11/2026 | $90.93 | $91.13 (0.22%) | $91.63 | $90.93 | 12.20 K | $1.93 B |
| 08/10/2026 | $91.74 | $90.72 (-1.11%) | $91.74 | $90.72 | 24.00 K | $1.92 B |
| 08/07/2026 | $91.75 | $91.70 (-0.05%) | $91.78 | $91.50 | 13.93 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 |
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.
