5 DAY PERFORMANCE
+0.73%
1 MONTH PERFORMANCE
-0.53%
3 MONTH PERFORMANCE
+4.20%
6 MONTH PERFORMANCE
+7.73%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
+6.21%
First Trust Health Care AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $115.23 | $115.65 (0.36%) | $115.65 | $114.57 | 49.33 K | $934.80 M |
| 02/18/2026 | $114.43 | $115.52 (0.95%) | $115.88 | $114.43 | 14.35 K | $933.75 M |
| 02/17/2026 | $114.73 | $114.80 (0.06%) | $115.15 | $114.24 | 16.62 K | $927.93 M |
| 02/13/2026 | $113.58 | $114.65 (0.94%) | $115.40 | $113.58 | 12.50 K | $926.72 M |
| 02/12/2026 | $114.52 | $113.18 (-1.17%) | $114.81 | $113.08 | 22.32 K | $914.84 M |
| 02/11/2026 | $113.39 | $114.82 (1.26%) | $115.01 | $113.00 | 32.60 K | $928.09 M |
| 02/10/2026 | $114.27 | $113.58 (-0.6%) | $114.70 | $113.58 | 44.30 K | $918.07 M |
| 02/09/2026 | $115.31 | $114.19 (-0.97%) | $115.31 | $114.04 | 15.70 K | $920.51 M |
| 02/06/2026 | $113.93 | $115.79 (1.63%) | $115.79 | $113.93 | 23.15 K | $929.37 M |
| 02/05/2026 | $114.30 | $114.00 (-0.26%) | $115.14 | $113.81 | 13.22 K | $915.00 M |
| 02/04/2026 | $114.56 | $114.43 (-0.11%) | $115.19 | $114.12 | 18.41 K | $918.45 M |
| 02/03/2026 | $114.26 | $114.04 (-0.19%) | $115.94 | $113.58 | 23.50 K | $926.96 M |
| 02/02/2026 | $114.20 | $114.72 (0.46%) | $114.79 | $113.98 | 65.81 K | $932.49 M |
| 01/30/2026 | $113.99 | $114.33 (0.3%) | $114.51 | $113.41 | 259.80 K | $937.23 M |
| 01/29/2026 | $115.20 | $114.53 (-0.58%) | $115.20 | $114.29 | 61.90 K | $938.87 M |
| 01/28/2026 | $115.61 | $114.92 (-0.6%) | $115.61 | $114.92 | 11.80 K | $928.36 M |
| 01/27/2026 | $116.89 | $116.34 (-0.47%) | $117.40 | $115.98 | 29.52 K | $939.83 M |
| 01/26/2026 | $118.00 | $117.48 (-0.44%) | $118.00 | $117.44 | 33.90 K | $949.04 M |
| 01/23/2026 | $118.11 | $117.23 (-0.75%) | $118.11 | $116.99 | 31.30 K | $935.83 M |
| 01/22/2026 | $117.73 | $118.13 (0.34%) | $118.63 | $117.28 | 15.93 K | $946.15 M |
| 01/21/2026 | $116.33 | $117.85 (1.31%) | $117.86 | $116.30 | 18.14 K | $935.52 M |
| 01/20/2026 | $114.74 | $116.11 (1.19%) | $116.68 | $114.12 | 15.03 K | $921.71 M |
| 01/16/2026 | $116.72 | $115.69 (-0.88%) | $116.72 | $115.69 | 10.62 K | $937.89 M |
| 01/15/2026 | $116.45 | $116.84 (0.33%) | $117.16 | $115.45 | 20.70 K | $947.22 M |
| 01/14/2026 | $115.81 | $116.30 (0.42%) | $116.47 | $115.35 | 16.00 K | $942.84 M |
| 01/13/2026 | $117.19 | $115.73 (-1.25%) | $117.19 | $115.23 | 57.10 K | $937.97 M |
| 01/12/2026 | $118.00 | $117.01 (-0.84%) | $118.00 | $116.14 | 13.10 K | $948.35 M |
| 01/09/2026 | $119.06 | $118.20 (-0.72%) | $119.06 | $118.04 | 23.90 K | $938.94 M |
| 01/08/2026 | $118.84 | $118.29 (-0.46%) | $119.48 | $118.11 | 12.80 K | $939.65 M |
| 01/07/2026 | $119.38 | $119.31 (-0.06%) | $120.34 | $118.76 | 9.92 K | $939.01 M |
| 01/06/2026 | $116.10 | $118.84 (2.36%) | $119.13 | $116.10 | 28.70 K | $935.31 M |
| 01/05/2026 | $114.52 | $116.39 (1.63%) | $116.39 | $114.48 | 29.72 K | $916.03 M |
| 01/02/2026 | $114.04 | $114.60 (0.49%) | $114.72 | $113.19 | 50.00 K | $953.46 M |
| 12/31/2025 | $114.43 | $113.82 (-0.53%) | $114.43 | $113.82 | 15.23 K | $946.97 M |
| 12/30/2025 | $115.27 | $115.10 (-0.15%) | $115.39 | $114.73 | 121.83 K | $957.62 M |
| 12/29/2025 | $115.57 | $115.07 (-0.43%) | $115.63 | $114.94 | 9.50 K | $957.37 M |
| 12/26/2025 | $115.17 | $115.55 (0.33%) | $115.55 | $115.14 | 3.50 K | $961.36 M |
| 12/24/2025 | $115.19 | $115.42 (0.2%) | $115.52 | $115.16 | 4.10 K | $960.28 M |
| 12/23/2025 | $115.29 | $115.13 (-0.14%) | $115.66 | $115.03 | 11.20 K | $957.87 M |
| 12/22/2025 | $114.74 | $115.63 (0.78%) | $115.79 | $114.74 | 9.03 K | $962.03 M |
| 12/19/2025 | $113.21 | $114.84 (1.44%) | $114.95 | $112.98 | 7.63 K | $955.46 M |
| 12/18/2025 | $113.55 | $113.10 (-0.4%) | $113.86 | $112.76 | 16.70 K | $940.98 M |
| 12/17/2025 | $114.05 | $113.67 (-0.33%) | $114.59 | $113.67 | 21.24 K | $945.72 M |
| 12/16/2025 | $115.02 | $114.26 (-0.66%) | $115.02 | $113.46 | 19.72 K | $950.63 M |
| 12/15/2025 | $115.50 | $115.47 (-0.03%) | $115.50 | $115.08 | 8.92 K | $960.70 M |
| 12/12/2025 | $115.57 | $114.89 (-0.59%) | $115.57 | $114.60 | 10.42 K | $955.87 M |
| 12/11/2025 | $114.45 | $115.48 (0.9%) | $115.69 | $114.45 | 13.40 K | $960.78 M |
| 12/10/2025 | $113.50 | $114.63 (1%) | $114.71 | $113.50 | 11.23 K | $953.71 M |
| 12/09/2025 | $114.46 | $113.48 (-0.86%) | $115.18 | $113.17 | 31.60 K | $944.14 M |
| 12/08/2025 | $116.09 | $114.03 (-1.77%) | $116.09 | $114.02 | 12.11 K | $952.77 M |
| 12/05/2025 | $115.88 | $115.96 (0.07%) | $116.27 | $115.63 | 50.50 K | $937.84 M |
| 12/04/2025 | $115.98 | $115.59 (-0.34%) | $116.05 | $115.05 | 38.35 K | $934.85 M |
| 12/03/2025 | $115.79 | $115.76 (-0.03%) | $116.51 | $115.76 | 51.50 K | $936.23 M |
| 12/02/2025 | $116.76 | $115.91 (-0.73%) | $116.76 | $115.67 | 12.70 K | $937.44 M |
| 12/01/2025 | $117.34 | $116.34 (-0.85%) | $117.89 | $116.34 | 55.50 K | $940.92 M |
| 11/28/2025 | $118.50 | $118.14 (-0.3%) | $118.50 | $118.01 | 2.90 K | $955.47 M |
| 11/26/2025 | $118.11 | $118.44 (0.28%) | $118.78 | $118.11 | 13.52 K | $957.90 M |
| 11/25/2025 | $116.14 | $118.18 (1.76%) | $118.20 | $116.14 | 12.60 K | $955.80 M |
| 11/24/2025 | $114.55 | $115.78 (1.07%) | $115.79 | $114.55 | 19.42 K | $936.39 M |
| 11/21/2025 | $110.93 | $113.64 (2.44%) | $114.17 | $110.93 | 29.85 K | $919.08 M |
| 11/20/2025 | $112.22 | $110.84 (-1.23%) | $112.63 | $110.54 | 20.11 K | $896.43 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.
