5 DAY PERFORMANCE
-5.84%
1 MONTH PERFORMANCE
-2.26%
3 MONTH PERFORMANCE
-1.84%
6 MONTH PERFORMANCE
+28.30%
YEAR-TO-DATE PERFORMANCE
+15.97%
1 YEAR PERFORMANCE
+42.34%
First Trust Materials AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $82.34 | $82.39 (0.07%) | $82.57 | $81.79 | 350.57 K | $231.02 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 |
| 03/20/2026 | $71.71 | $69.57 (-2.98%) | $71.71 | $69.33 | 49.60 K | $195.29 M |
| 03/19/2026 | $71.97 | $71.92 (-0.07%) | $72.32 | $71.17 | 242.40 K | $201.88 M |
| 03/18/2026 | $74.19 | $73.79 (-0.54%) | $74.80 | $73.79 | 168.06 K | $207.13 M |
| 03/17/2026 | $75.35 | $74.84 (-0.68%) | $75.39 | $74.78 | 19.10 K | $210.08 M |
| 03/16/2026 | $74.17 | $74.09 (-0.11%) | $74.74 | $73.84 | 25.30 K | $207.97 M |
| 03/13/2026 | $76.27 | $74.00 (-2.98%) | $76.34 | $73.80 | 37.11 K | $207.72 M |
| 03/12/2026 | $75.86 | $76.04 (0.24%) | $76.53 | $75.56 | 25.51 K | $213.45 M |
| 03/11/2026 | $74.93 | $75.85 (1.23%) | $75.90 | $74.69 | 12.30 K | $212.92 M |
| 03/10/2026 | $75.93 | $75.11 (-1.08%) | $76.11 | $75.11 | 6.12 K | $210.84 M |
| 03/09/2026 | $73.57 | $75.12 (2.11%) | $75.53 | $72.66 | 25.90 K | $210.87 M |
| 03/06/2026 | $74.37 | $74.59 (0.3%) | $75.21 | $74.01 | 52.43 K | $209.38 M |
| 03/05/2026 | $76.70 | $76.07 (-0.82%) | $77.72 | $75.72 | 23.60 K | $213.53 M |
| 03/04/2026 | $78.23 | $77.24 (-1.27%) | $78.23 | $76.66 | 46.70 K | $216.82 M |
| 03/03/2026 | $77.01 | $77.44 (0.56%) | $77.60 | $74.89 | 21.44 K | $217.38 M |
| 03/02/2026 | $78.90 | $79.72 (1.04%) | $79.78 | $78.40 | 147.20 K | $223.78 M |
| 02/27/2026 | $77.98 | $78.92 (1.21%) | $78.92 | $77.81 | 20.80 K | $221.53 M |
| 02/26/2026 | $78.00 | $78.36 (0.46%) | $78.39 | $77.13 | 38.60 K | $219.96 M |
| 02/25/2026 | $78.25 | $78.18 (-0.09%) | $78.61 | $77.75 | 22.40 K | $219.46 M |
| 02/24/2026 | $77.45 | $78.53 (1.39%) | $78.83 | $77.45 | 26.84 K | $220.44 M |
| 02/23/2026 | $77.28 | $77.49 (0.27%) | $77.72 | $76.64 | 21.54 K | $217.52 M |
| 02/20/2026 | $76.68 | $77.71 (1.34%) | $78.16 | $76.54 | 42.90 K | $218.14 M |
| 02/19/2026 | $76.71 | $77.13 (0.55%) | $77.43 | $76.42 | 30.60 K | $216.51 M |
| 02/18/2026 | $77.06 | $77.34 (0.36%) | $78.14 | $77.06 | 37.30 K | $217.10 M |
| 02/17/2026 | $76.81 | $76.31 (-0.65%) | $76.81 | $75.32 | 90.00 K | $214.21 M |
| 02/13/2026 | $76.85 | $77.60 (0.98%) | $77.92 | $76.00 | 31.81 K | $217.83 M |
| 02/12/2026 | $79.92 | $77.19 (-3.42%) | $80.02 | $77.01 | 40.00 K | $216.68 M |
| 02/11/2026 | $79.23 | $79.73 (0.63%) | $79.73 | $78.78 | 92.33 K | $223.81 M |
| 02/10/2026 | $77.58 | $78.42 (1.08%) | $78.77 | $77.58 | 89.00 K | $220.13 M |
| 02/09/2026 | $76.49 | $77.60 (1.45%) | $77.71 | $76.49 | 21.20 K | $217.83 M |
| 02/06/2026 | $75.05 | $76.58 (2.04%) | $76.62 | $75.05 | 26.60 K | $214.96 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.
