5 DAY PERFORMANCE
-9.13%
1 MONTH PERFORMANCE
-5.92%
3 MONTH PERFORMANCE
+5.69%
6 MONTH PERFORMANCE
+14.05%
YEAR-TO-DATE PERFORMANCE
+15.97%
1 YEAR PERFORMANCE
+33.00%
First Trust Materials AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $82.21 | $82.41 (0.24%) | $82.56 | $82.04 | 218.10 K | $231.33 M |
| 06/18/2026 | $83.78 | $82.72 (-1.27%) | $83.78 | $82.51 | 6.70 K | $232.20 M |
| 06/17/2026 | $84.06 | $83.25 (-0.96%) | $85.34 | $83.25 | 27.80 K | $233.69 M |
| 06/16/2026 | $85.13 | $84.04 (-1.28%) | $85.42 | $84.04 | 38.70 K | $235.91 M |
| 06/15/2026 | $85.96 | $84.83 (-1.31%) | $85.99 | $84.79 | 18.13 K | $238.12 M |
| 06/12/2026 | $83.91 | $84.63 (0.86%) | $84.79 | $83.91 | 124.60 K | $237.56 M |
| 06/11/2026 | $81.04 | $83.26 (2.74%) | $83.29 | $81.04 | 151.30 K | $233.72 M |
| 06/10/2026 | $81.39 | $79.96 (-1.76%) | $82.15 | $79.96 | 52.50 K | $224.45 M |
| 06/09/2026 | $82.02 | $82.00 (-0.02%) | $82.49 | $79.97 | 28.40 K | $230.18 M |
| 06/08/2026 | $81.75 | $80.91 (-1.03%) | $81.75 | $80.91 | 30.34 K | $227.12 M |
| 06/05/2026 | $83.05 | $81.27 (-2.14%) | $83.11 | $81.11 | 26.50 K | $228.13 M |
| 06/04/2026 | $83.79 | $83.72 (-0.08%) | $84.03 | $83.34 | 28.90 K | $235.01 M |
| 06/03/2026 | $83.71 | $83.75 (0.05%) | $84.77 | $83.71 | 83.04 K | $235.09 M |
| 06/02/2026 | $82.59 | $84.09 (1.82%) | $84.32 | $82.59 | 50.52 K | $236.05 M |
| 06/01/2026 | $82.03 | $82.55 (0.63%) | $82.87 | $81.49 | 176.23 K | $231.72 M |
| 05/29/2026 | $82.95 | $82.82 (-0.16%) | $83.15 | $82.75 | 24.90 K | $232.48 M |
| 05/28/2026 | $82.21 | $83.08 (1.06%) | $83.23 | $81.46 | 139.50 K | $233.21 M |
| 05/27/2026 | $81.83 | $82.62 (0.97%) | $82.75 | $81.75 | 24.55 K | $231.92 M |
| 05/26/2026 | $80.77 | $82.22 (1.8%) | $82.27 | $80.77 | 20.00 K | $230.80 M |
| 05/22/2026 | $79.38 | $79.90 (0.66%) | $80.19 | $79.26 | 70.52 K | $224.28 M |
| 05/21/2026 | $78.00 | $79.05 (1.35%) | $79.44 | $78.00 | 53.30 K | $221.90 M |
| 05/20/2026 | $77.54 | $78.40 (1.11%) | $78.40 | $77.45 | 34.72 K | $220.07 M |
| 05/19/2026 | $77.52 | $76.86 (-0.85%) | $77.52 | $76.29 | 14.60 K | $215.75 M |
| 05/18/2026 | $78.85 | $78.20 (-0.82%) | $78.85 | $77.97 | 27.30 K | $219.51 M |
| 05/15/2026 | $79.84 | $78.52 (-1.65%) | $79.84 | $78.52 | 74.20 K | $220.41 M |
| 05/14/2026 | $82.09 | $81.16 (-1.13%) | $82.09 | $81.16 | 19.22 K | $227.82 M |
| 05/13/2026 | $81.81 | $81.96 (0.18%) | $82.38 | $81.50 | 28.22 K | $230.07 M |
| 05/12/2026 | $81.50 | $81.72 (0.27%) | $81.95 | $80.03 | 18.81 K | $229.39 M |
| 05/11/2026 | $81.38 | $81.93 (0.68%) | $82.26 | $81.38 | 88.90 K | $229.98 M |
| 05/08/2026 | $81.21 | $80.92 (-0.36%) | $81.29 | $80.79 | 39.10 K | $227.15 M |
| 05/07/2026 | $82.58 | $80.43 (-2.6%) | $82.58 | $80.43 | 45.90 K | $225.77 M |
| 05/06/2026 | $81.79 | $82.37 (0.71%) | $82.57 | $81.79 | 350.80 K | $231.22 M |
| 05/05/2026 | $79.95 | $80.69 (0.93%) | $80.83 | $79.89 | 38.40 K | $226.50 M |
| 05/04/2026 | $79.64 | $79.23 (-0.51%) | $79.82 | $78.98 | 23.82 K | $222.40 M |
| 05/01/2026 | $80.12 | $79.83 (-0.36%) | $80.12 | $79.76 | 37.70 K | $224.09 M |
| 04/30/2026 | $78.55 | $79.94 (1.77%) | $80.07 | $78.55 | 15.34 K | $224.40 M |
| 04/29/2026 | $79.38 | $78.35 (-1.3%) | $79.38 | $78.21 | 28.70 K | $219.93 M |
| 04/28/2026 | $80.19 | $79.39 (-1%) | $80.19 | $78.71 | 89.20 K | $222.85 M |
| 04/27/2026 | $80.36 | $80.42 (0.07%) | $80.58 | $79.69 | 14.63 K | $225.74 M |
| 04/24/2026 | $80.01 | $80.02 (0.01%) | $80.28 | $79.34 | 34.73 K | $224.62 M |
| 04/23/2026 | $79.70 | $79.72 (0.03%) | $80.15 | $78.82 | 109.00 K | $223.78 M |
| 04/22/2026 | $80.48 | $79.96 (-0.65%) | $80.55 | $79.50 | 67.10 K | $224.45 M |
| 04/21/2026 | $80.02 | $79.62 (-0.5%) | $80.84 | $79.37 | 37.92 K | $223.50 M |
| 04/20/2026 | $79.09 | $80.05 (1.21%) | $80.22 | $78.96 | 48.83 K | $224.70 M |
| 04/17/2026 | $78.91 | $79.56 (0.82%) | $79.93 | $78.53 | 119.72 K | $223.33 M |
| 04/16/2026 | $78.81 | $78.96 (0.19%) | $79.13 | $78.43 | 124.75 K | $221.65 M |
| 04/15/2026 | $79.42 | $78.53 (-1.12%) | $79.42 | $78.38 | 45.91 K | $220.44 M |
| 04/14/2026 | $80.43 | $79.61 (-1.02%) | $80.43 | $79.47 | 25.50 K | $223.47 M |
| 04/13/2026 | $79.57 | $80.16 (0.74%) | $80.19 | $79.31 | 36.20 K | $225.01 M |
| 04/10/2026 | $79.66 | $79.62 (-0.05%) | $80.12 | $79.46 | 9.45 K | $223.50 M |
| 04/09/2026 | $79.52 | $79.35 (-0.21%) | $79.85 | $79.17 | 14.42 K | $222.74 M |
| 04/08/2026 | $78.54 | $79.53 (1.26%) | $79.57 | $78.32 | 26.10 K | $223.25 M |
| 04/07/2026 | $76.70 | $77.12 (0.55%) | $77.39 | $76.59 | 59.20 K | $216.48 M |
| 04/06/2026 | $76.85 | $76.91 (0.08%) | $77.28 | $76.19 | 89.40 K | $215.89 M |
| 04/02/2026 | $76.38 | $76.99 (0.8%) | $77.72 | $76.38 | 16.92 K | $216.12 M |
| 04/01/2026 | $77.11 | $77.45 (0.44%) | $77.58 | $76.75 | 17.42 K | $217.41 M |
| 03/31/2026 | $74.97 | $76.21 (1.65%) | $76.52 | $74.93 | 17.70 K | $213.93 M |
| 03/30/2026 | $74.99 | $73.94 (-1.4%) | $75.21 | $73.58 | 87.41 K | $207.55 M |
| 03/27/2026 | $73.38 | $73.69 (0.42%) | $74.02 | $73.15 | 11.54 K | $206.85 M |
| 03/26/2026 | $73.34 | $73.60 (0.35%) | $74.66 | $73.34 | 37.60 K | $206.60 M |
| 03/25/2026 | $74.10 | $74.69 (0.8%) | $74.74 | $73.75 | 64.23 K | $209.66 M |
| 03/24/2026 | $70.62 | $73.08 (3.48%) | $73.29 | $70.62 | 32.70 K | $205.14 M |
| 03/23/2026 | $70.13 | $71.12 (1.41%) | $72.20 | $70.13 | 149.60 K | $199.64 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.
