5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-3.03%
3 MONTH PERFORMANCE
-6.54%
6 MONTH PERFORMANCE
-1.84%
YEAR-TO-DATE PERFORMANCE
+15.97%
1 YEAR PERFORMANCE
+30.19%
First Trust Materials AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $82.38 | $83.01 (0.76%) | $83.03 | $82.04 | 25.00 K | $232.37 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 |
| 08/04/2026 | $78.62 | $79.88 (1.6%) | $80.17 | $78.58 | 39.54 K | $224.23 M |
| 08/03/2026 | $76.61 | $77.85 (1.62%) | $77.85 | $76.58 | 182.65 K | $218.53 M |
| 07/31/2026 | $77.60 | $76.68 (-1.19%) | $77.60 | $76.45 | 20.90 K | $215.25 M |
| 07/30/2026 | $77.23 | $78.00 (1%) | $78.13 | $77.16 | 61.10 K | $218.95 M |
| 07/29/2026 | $77.81 | $76.31 (-1.93%) | $77.81 | $75.40 | 26.20 K | $214.21 M |
| 07/28/2026 | $77.47 | $77.78 (0.4%) | $78.02 | $77.45 | 32.30 K | $218.33 M |
| 07/27/2026 | $78.11 | $77.63 (-0.61%) | $78.11 | $77.07 | 25.71 K | $217.91 M |
| 07/24/2026 | $78.23 | $77.98 (-0.32%) | $78.44 | $77.62 | 26.70 K | $218.89 M |
| 07/23/2026 | $78.58 | $77.83 (-0.95%) | $78.58 | $77.42 | 33.20 K | $218.47 M |
| 07/22/2026 | $78.91 | $78.54 (-0.47%) | $79.08 | $78.32 | 40.49 K | $220.47 M |
| 07/21/2026 | $76.12 | $77.21 (1.43%) | $77.26 | $75.96 | 104.33 K | $216.73 M |
| 07/20/2026 | $75.80 | $75.10 (-0.92%) | $75.82 | $74.89 | 75.33 K | $210.81 M |
| 07/17/2026 | $75.17 | $75.58 (0.55%) | $76.17 | $74.83 | 24.72 K | $212.16 M |
| 07/16/2026 | $76.26 | $75.85 (-0.54%) | $76.65 | $75.54 | 92.80 K | $212.92 M |
| 07/15/2026 | $77.75 | $76.98 (-0.99%) | $77.75 | $75.90 | 44.40 K | $216.09 M |
| 07/14/2026 | $78.17 | $77.63 (-0.69%) | $78.69 | $77.30 | 93.90 K | $217.91 M |
| 07/13/2026 | $77.27 | $76.66 (-0.79%) | $77.50 | $76.24 | 25.23 K | $215.19 M |
| 07/10/2026 | $76.72 | $77.45 (0.95%) | $77.65 | $76.72 | 36.60 K | $217.41 M |
| 07/09/2026 | $77.17 | $76.69 (-0.62%) | $77.19 | $76.64 | 18.63 K | $215.27 M |
| 07/08/2026 | $76.65 | $76.24 (-0.53%) | $76.97 | $75.44 | 39.94 K | $214.01 M |
| 07/07/2026 | $78.54 | $77.52 (-1.3%) | $78.54 | $76.78 | 76.94 K | $217.60 M |
| 07/06/2026 | $78.65 | $78.93 (0.36%) | $78.94 | $78.37 | 58.00 K | $221.56 M |
| 07/02/2026 | $79.01 | $78.79 (-0.28%) | $79.60 | $77.82 | 44.40 K | $221.17 M |
| 07/01/2026 | $79.02 | $78.31 (-0.9%) | $79.33 | $78.25 | 100.40 K | $219.82 M |
| 06/30/2026 | $79.60 | $79.44 (-0.2%) | $79.60 | $79.19 | 19.50 K | $222.99 M |
| 06/29/2026 | $80.14 | $79.24 (-1.12%) | $80.14 | $78.67 | 19.50 K | $222.43 M |
| 06/26/2026 | $81.05 | $80.45 (-0.74%) | $81.05 | $79.99 | 15.20 K | $225.83 M |
| 06/25/2026 | $80.64 | $81.36 (0.89%) | $81.77 | $80.57 | 36.10 K | $228.38 M |
| 06/24/2026 | $79.84 | $80.07 (0.29%) | $80.57 | $79.82 | 77.05 K | $224.76 M |
| 06/23/2026 | $80.82 | $80.39 (-0.53%) | $81.35 | $80.34 | 42.11 K | $225.66 M |
| 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 |
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.
