5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
-4.75%
3 MONTH PERFORMANCE
-7.91%
6 MONTH PERFORMANCE
-6.84%
YEAR-TO-DATE PERFORMANCE
+15.97%
1 YEAR PERFORMANCE
+26.89%
First Trust Materials AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $76.72 | $74.03 (-3.51%) | $76.72 | $73.81 | 122.02 K | $207.81 M |
| 11/04/2026 | $75.97 | $75.93 (-0.05%) | $76.00 | $74.72 | 61.70 K | $213.14 M |
| 11/03/2026 | $75.27 | $74.39 (-1.17%) | $75.27 | $74.39 | 30.82 K | $208.82 M |
| 11/02/2026 | $75.26 | $75.27 (0.01%) | $76.41 | $75.15 | 67.22 K | $211.29 M |
| 10/30/2026 | $74.97 | $74.48 (-0.65%) | $74.97 | $73.66 | 53.25 K | $209.07 M |
| 10/29/2026 | $76.09 | $76.08 (-0.01%) | $76.53 | $75.90 | 29.90 K | $213.56 M |
| 10/28/2026 | $76.37 | $76.67 (0.39%) | $76.67 | $75.65 | 56.31 K | $215.22 M |
| 10/27/2026 | $75.17 | $76.55 (1.84%) | $76.55 | $75.17 | 33.23 K | $214.88 M |
| 10/26/2026 | $74.29 | $74.73 (0.59%) | $75.20 | $74.29 | 70.30 K | $209.77 M |
| 10/23/2026 | $74.24 | $74.33 (0.12%) | $74.85 | $73.49 | 33.75 K | $208.65 M |
| 10/22/2026 | $75.52 | $74.61 (-1.2%) | $75.52 | $74.03 | 32.64 K | $209.43 M |
| 10/21/2026 | $77.07 | $77.00 (-0.09%) | $77.12 | $76.50 | 21.34 K | $216.14 M |
| 10/20/2026 | $76.50 | $76.82 (0.42%) | $77.31 | $76.18 | 16.90 K | $215.64 M |
| 10/19/2026 | $77.39 | $77.14 (-0.32%) | $77.39 | $77.03 | 13.54 K | $216.54 M |
| 10/16/2026 | $77.79 | $77.24 (-0.71%) | $78.68 | $76.88 | 26.30 K | $216.82 M |
| 10/15/2026 | $75.85 | $77.07 (1.61%) | $77.07 | $75.30 | 33.54 K | $216.34 M |
| 10/14/2026 | $76.47 | $76.19 (-0.37%) | $76.59 | $75.46 | 26.91 K | $213.87 M |
| 10/13/2026 | $77.65 | $77.40 (-0.32%) | $77.85 | $76.75 | 22.00 K | $217.27 M |
| 10/12/2026 | $77.55 | $77.59 (0.05%) | $77.87 | $77.53 | 19.40 K | $217.80 M |
| 10/09/2026 | $77.71 | $77.84 (0.17%) | $78.44 | $77.68 | 24.70 K | $218.50 M |
| 10/08/2026 | $76.63 | $76.99 (0.47%) | $77.13 | $76.41 | 17.93 K | $216.12 M |
| 10/07/2026 | $77.51 | $76.81 (-0.9%) | $77.51 | $76.72 | 26.93 K | $215.61 M |
| 10/06/2026 | $79.02 | $78.84 (-0.23%) | $79.28 | $78.46 | 40.93 K | $221.31 M |
| 10/05/2026 | $78.36 | $78.92 (0.71%) | $79.56 | $77.58 | 65.41 K | $221.53 M |
| 10/02/2026 | $78.01 | $78.22 (0.27%) | $78.66 | $78.01 | 52.10 K | $219.57 M |
| 10/01/2026 | $77.02 | $77.44 (0.55%) | $77.44 | $76.08 | 261.20 K | $217.38 M |
| 09/30/2026 | $78.18 | $77.28 (-1.15%) | $78.45 | $77.28 | 149.42 K | $216.93 M |
| 09/29/2026 | $78.33 | $77.83 (-0.64%) | $78.33 | $77.22 | 37.11 K | $218.47 M |
| 09/28/2026 | $78.34 | $78.14 (-0.26%) | $78.85 | $78.13 | 71.93 K | $219.34 M |
| 09/25/2026 | $79.80 | $79.93 (0.16%) | $80.22 | $79.24 | 163.01 K | $224.37 M |
| 09/24/2026 | $80.37 | $79.69 (-0.85%) | $80.37 | $79.43 | 21.10 K | $223.69 M |
| 09/23/2026 | $81.45 | $81.04 (-0.5%) | $81.52 | $80.72 | 45.92 K | $227.48 M |
| 09/22/2026 | $81.05 | $82.41 (1.68%) | $82.53 | $81.05 | 10.63 K | $231.33 M |
| 09/21/2026 | $81.67 | $80.88 (-0.97%) | $81.67 | $80.68 | 11.60 K | $227.03 M |
| 09/18/2026 | $82.81 | $81.40 (-1.7%) | $82.81 | $81.20 | 31.00 K | $228.49 M |
| 09/17/2026 | $82.96 | $82.93 (-0.04%) | $83.24 | $82.76 | 21.30 K | $232.79 M |
| 09/16/2026 | $82.74 | $81.43 (-1.58%) | $82.74 | $80.57 | 50.54 K | $228.58 M |
| 09/15/2026 | $82.08 | $82.23 (0.18%) | $82.24 | $81.41 | 7.40 K | $230.82 M |
| 09/14/2026 | $82.60 | $81.77 (-1%) | $82.60 | $81.75 | 19.21 K | $229.53 M |
| 09/11/2026 | $84.54 | $83.74 (-0.95%) | $84.54 | $83.47 | 73.42 K | $235.06 M |
| 09/10/2026 | $84.53 | $83.65 (-1.04%) | $84.57 | $83.65 | 11.10 K | $234.81 M |
| 09/09/2026 | $86.84 | $85.83 (-1.16%) | $87.11 | $85.76 | 19.10 K | $240.93 M |
| 09/08/2026 | $86.04 | $86.20 (0.19%) | $86.81 | $86.04 | 12.20 K | $241.97 M |
| 09/04/2026 | $85.60 | $86.02 (0.49%) | $86.36 | $85.60 | 8.60 K | $241.46 M |
| 09/03/2026 | $87.53 | $86.63 (-1.03%) | $87.53 | $85.91 | 19.54 K | $243.18 M |
| 09/02/2026 | $85.16 | $86.39 (1.44%) | $86.44 | $85.16 | 77.90 K | $242.50 M |
| 09/01/2026 | $84.27 | $84.42 (0.18%) | $85.41 | $84.04 | 48.30 K | $236.97 M |
| 08/31/2026 | $86.21 | $85.46 (-0.87%) | $86.23 | $85.11 | 22.40 K | $239.89 M |
| 08/28/2026 | $87.95 | $86.02 (-2.19%) | $88.25 | $85.58 | 19.74 K | $241.46 M |
| 08/27/2026 | $86.77 | $87.56 (0.91%) | $87.58 | $86.69 | 10.61 K | $245.79 M |
| 08/26/2026 | $87.00 | $87.13 (0.15%) | $87.71 | $86.87 | 18.70 K | $244.58 M |
| 08/25/2026 | $86.37 | $87.47 (1.27%) | $87.47 | $86.02 | 18.86 K | $245.53 M |
| 08/24/2026 | $87.97 | $86.65 (-1.5%) | $87.97 | $86.17 | 30.30 K | $243.23 M |
| 08/21/2026 | $86.84 | $87.31 (0.54%) | $87.72 | $86.84 | 41.70 K | $245.08 M |
| 08/20/2026 | $84.25 | $85.40 (1.36%) | $85.68 | $84.25 | 14.80 K | $239.72 M |
| 08/19/2026 | $85.38 | $84.92 (-0.54%) | $86.16 | $84.11 | 15.10 K | $238.38 M |
| 08/18/2026 | $83.73 | $82.99 (-0.88%) | $83.73 | $82.76 | 26.55 K | $232.96 M |
| 08/17/2026 | $84.21 | $84.69 (0.57%) | $84.73 | $83.82 | 35.75 K | $237.73 M |
| 08/14/2026 | $83.99 | $83.77 (-0.26%) | $84.25 | $83.56 | 22.24 K | $235.15 M |
| 08/13/2026 | $83.61 | $82.88 (-0.87%) | $83.61 | $82.74 | 39.14 K | $232.65 M |
| 08/12/2026 | $84.86 | $83.97 (-1.05%) | $84.86 | $83.80 | 25.02 K | $235.71 M |
| 08/11/2026 | $84.60 | $83.95 (-0.77%) | $84.60 | $83.73 | 21.30 K | $235.65 M |
| 08/10/2026 | $82.93 | $84.04 (1.34%) | $84.07 | $82.81 | 17.01 K | $235.91 M |
| 08/07/2026 | $82.20 | $82.95 (0.91%) | $83.04 | $82.04 | 54.54 K | $232.85 M |
| 08/06/2026 | $81.20 | $80.73 (-0.58%) | $81.71 | $80.59 | 23.34 K | $226.61 M |
| 08/05/2026 | $81.11 | $81.63 (0.64%) | $82.22 | $81.11 | 35.32 K | $229.14 M |
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.
