5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
+14.22%
3 MONTH PERFORMANCE
+28.50%
6 MONTH PERFORMANCE
+31.96%
YEAR-TO-DATE PERFORMANCE
+20.11%
1 YEAR PERFORMANCE
+66.61%
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $69.93 | $70.11 (0.25%) | $70.13 | $69.85 | 3.92 K | $9.91 M |
| 02/18/2026 | $69.80 | $69.68 (-0.17%) | $70.28 | $69.26 | 8.90 K | $9.85 M |
| 02/17/2026 | $69.14 | $69.44 (0.43%) | $69.53 | $68.63 | 8.64 K | $9.82 M |
| 02/13/2026 | $68.97 | $69.65 (0.99%) | $69.82 | $68.87 | 13.30 K | $9.85 M |
| 02/12/2026 | $69.97 | $69.19 (-1.11%) | $70.11 | $69.00 | 11.60 K | $9.79 M |
| 02/11/2026 | $68.97 | $69.12 (0.22%) | $69.35 | $68.76 | 10.81 K | $9.78 M |
| 02/10/2026 | $68.58 | $68.33 (-0.36%) | $68.58 | $68.33 | 2.00 K | $9.66 M |
| 02/09/2026 | $67.25 | $67.65 (0.59%) | $67.89 | $67.25 | 17.60 K | $9.61 M |
| 02/06/2026 | $65.09 | $66.18 (1.67%) | $66.18 | $65.09 | 651 | $9.77 M |
| 02/05/2026 | $64.84 | $64.53 (-0.48%) | $64.86 | $64.31 | 1.10 K | $9.53 M |
| 02/04/2026 | $65.69 | $65.23 (-0.7%) | $65.99 | $65.23 | 1.00 K | $9.63 M |
| 02/03/2026 | $65.15 | $65.28 (0.2%) | $65.28 | $65.15 | 1.40 K | $9.87 M |
| 02/02/2026 | $64.06 | $64.40 (0.53%) | $64.96 | $64.06 | 5.53 K | $9.74 M |
| 01/30/2026 | $65.09 | $64.62 (-0.72%) | $65.09 | $64.52 | 733 | $8.73 M |
| 01/29/2026 | $65.74 | $65.92 (0.27%) | $65.92 | $65.74 | 500 | $8.90 M |
| 01/28/2026 | $65.04 | $65.57 (0.81%) | $65.85 | $65.03 | 3.00 K | $8.86 M |
| 01/27/2026 | $64.97 | $65.55 (0.89%) | $65.55 | $64.97 | 849 | $8.72 M |
| 01/26/2026 | $64.43 | $64.36 (-0.11%) | $64.45 | $64.34 | 1.60 K | $8.63 M |
| 01/23/2026 | $63.64 | $63.65 (0.02%) | $63.65 | $63.64 | 318 | $8.74 M |
| 01/22/2026 | $63.08 | $63.09 (0.02%) | $63.09 | $63.08 | 300 | $8.66 M |
| 01/21/2026 | $62.32 | $62.62 (0.48%) | $62.62 | $62.32 | 400 | $8.74 M |
| 01/20/2026 | $61.52 | $61.38 (-0.23%) | $61.71 | $61.38 | 1.12 K | $8.57 M |
| 01/16/2026 | $61.90 | $61.99 (0.15%) | $61.99 | $61.90 | 948 | $8.76 M |
| 01/15/2026 | $61.76 | $61.76 (0%) | $61.76 | $61.76 | 100 | $8.73 M |
| 01/14/2026 | $61.58 | $61.58 (0%) | $61.58 | $61.58 | 102 | $8.70 M |
| 01/13/2026 | $60.90 | $60.92 (0.03%) | $60.92 | $60.87 | 638 | $8.79 M |
| 01/12/2026 | $61.10 | $61.15 (0.08%) | $61.15 | $61.10 | 1.01 K | $8.82 M |
| 01/09/2026 | $60.43 | $60.72 (0.48%) | $60.72 | $60.43 | 625 | $8.87 M |
| 01/08/2026 | $60.03 | $60.03 (0%) | $60.03 | $60.03 | 200 | $8.77 M |
| 01/07/2026 | $59.82 | $59.82 (0%) | $59.82 | $59.82 | 748 | $8.74 M |
| 01/06/2026 | $59.64 | $59.99 (0.59%) | $60.05 | $59.64 | 2.25 K | $8.77 M |
| 01/05/2026 | $59.25 | $59.48 (0.39%) | $59.63 | $59.25 | 7.64 K | $8.71 M |
| 01/02/2026 | $58.92 | $58.96 (0.07%) | $58.96 | $58.74 | 900 | $8.86 M |
| 12/31/2025 | $58.23 | $58.37 (0.24%) | $58.61 | $58.22 | 3.04 K | $8.77 M |
| 12/30/2025 | $58.71 | $58.71 (0%) | $58.71 | $58.71 | 200 | $8.82 M |
| 12/29/2025 | $58.60 | $58.60 (0%) | $58.60 | $58.60 | 302 | $8.80 M |
| 12/26/2025 | $58.54 | $58.54 (0%) | $58.54 | $58.54 | 100 | $8.79 M |
| 12/24/2025 | $58.60 | $58.60 (0%) | $58.60 | $58.60 | 100 | $8.80 M |
| 12/23/2025 | $58.36 | $58.39 (0.05%) | $58.39 | $58.36 | 233 | $8.77 M |
| 12/22/2025 | $58.16 | $58.16 (0%) | $58.16 | $58.16 | 147 | $8.74 M |
| 12/19/2025 | $58.08 | $57.89 (-0.33%) | $58.12 | $57.89 | 2.90 K | $8.70 M |
| 12/18/2025 | $57.25 | $57.25 (0%) | $57.25 | $57.25 | 100 | $8.60 M |
| 12/17/2025 | $56.98 | $56.97 (-0.02%) | $56.98 | $56.97 | 441 | $8.56 M |
| 12/16/2025 | $57.31 | $57.31 (0%) | $57.31 | $57.31 | 100 | $8.61 M |
| 12/15/2025 | $57.82 | $57.82 (0%) | $57.82 | $57.82 | 200 | $8.68 M |
| 12/12/2025 | $57.27 | $57.40 (0.23%) | $57.40 | $57.27 | 421 | $8.62 M |
| 12/11/2025 | $58.29 | $58.25 (-0.07%) | $58.29 | $58.00 | 1.00 K | $8.66 M |
| 12/10/2025 | $58.29 | $58.29 (0%) | $58.29 | $58.29 | 242 | $8.67 M |
| 12/09/2025 | $57.89 | $57.84 (-0.09%) | $57.89 | $57.84 | 200 | $8.60 M |
| 12/08/2025 | $58.32 | $57.94 (-0.65%) | $58.32 | $57.94 | 200 | $8.62 M |
| 12/05/2025 | $57.94 | $57.96 (0.03%) | $57.96 | $57.94 | 300 | $8.77 M |
| 12/04/2025 | $57.57 | $57.57 (0%) | $57.57 | $57.57 | 100 | $8.71 M |
| 12/03/2025 | $57.34 | $57.81 (0.82%) | $57.81 | $57.34 | 700 | $8.75 M |
| 12/02/2025 | $57.28 | $57.22 (-0.1%) | $57.28 | $57.22 | 415 | $8.66 M |
| 12/01/2025 | $57.45 | $57.24 (-0.37%) | $57.45 | $57.24 | 200 | $8.66 M |
| 11/28/2025 | $57.58 | $57.58 (0%) | $57.58 | $57.58 | 139 | $8.71 M |
| 11/26/2025 | $56.47 | $56.74 (0.48%) | $57.26 | $56.47 | 2.71 K | $8.59 M |
| 11/25/2025 | $55.90 | $55.90 (0%) | $55.90 | $55.90 | 105 | $8.46 M |
| 11/24/2025 | $55.51 | $55.51 (0%) | $55.51 | $55.51 | 110 | $8.40 M |
| 11/21/2025 | $54.51 | $55.07 (1.03%) | $55.07 | $54.50 | 412 | $8.33 M |
| 11/20/2025 | $54.67 | $54.56 (-0.2%) | $54.67 | $54.51 | 508 | $8.26 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.
