5 DAY PERFORMANCE
-7.69%
1 MONTH PERFORMANCE
-13.90%
3 MONTH PERFORMANCE
-9.13%
6 MONTH PERFORMANCE
+8.05%
YEAR-TO-DATE PERFORMANCE
+15.97%
1 YEAR PERFORMANCE
+21.48%
First Trust Materials AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $81.35 | $80.88 (-0.58%) | $81.35 | $80.57 | 11.59 K | $227.29 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 |
| 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 |
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.
