5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
-0.25%
3 MONTH PERFORMANCE
+6.60%
6 MONTH PERFORMANCE
+5.86%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
+7.89%
First Trust Financials AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $60.61 | $60.87 (0.43%) | $61.06 | $60.61 | 60.11 K | $2.19 B |
| 02/17/2026 | $60.28 | $60.56 (0.46%) | $60.98 | $60.17 | 206.21 K | $2.17 B |
| 02/13/2026 | $59.92 | $60.16 (0.4%) | $60.36 | $59.49 | 488.50 K | $2.16 B |
| 02/12/2026 | $61.11 | $60.03 (-1.77%) | $61.38 | $59.54 | 71.11 K | $2.15 B |
| 02/11/2026 | $61.71 | $60.81 (-1.46%) | $61.79 | $60.70 | 59.04 K | $2.18 B |
| 02/10/2026 | $61.57 | $61.50 (-0.11%) | $61.94 | $60.95 | 45.50 K | $2.19 B |
| 02/09/2026 | $62.01 | $61.75 (-0.42%) | $62.34 | $61.74 | 52.64 K | $2.19 B |
| 02/06/2026 | $61.75 | $62.21 (0.74%) | $62.37 | $61.75 | 60.80 K | $2.16 B |
| 02/05/2026 | $61.50 | $61.24 (-0.42%) | $61.83 | $61.13 | 34.74 K | $2.13 B |
| 02/04/2026 | $61.32 | $61.80 (0.78%) | $62.12 | $61.32 | 47.20 K | $2.18 B |
| 02/03/2026 | $61.31 | $61.20 (-0.18%) | $61.95 | $60.77 | 70.45 K | $2.16 B |
| 02/02/2026 | $60.95 | $61.32 (0.61%) | $61.51 | $60.65 | 123.30 K | $2.16 B |
| 01/30/2026 | $60.94 | $60.98 (0.07%) | $61.15 | $60.55 | 87.13 K | $2.15 B |
| 01/29/2026 | $60.88 | $61.14 (0.43%) | $61.37 | $60.44 | 67.74 K | $2.16 B |
| 01/28/2026 | $60.52 | $60.61 (0.15%) | $60.90 | $60.47 | 46.65 K | $2.14 B |
| 01/27/2026 | $60.92 | $60.66 (-0.43%) | $60.92 | $60.43 | 35.80 K | $2.13 B |
| 01/26/2026 | $60.58 | $60.80 (0.36%) | $61.02 | $60.53 | 91.30 K | $2.16 B |
| 01/23/2026 | $61.15 | $60.45 (-1.14%) | $61.15 | $60.26 | 2.74 M | $2.14 B |
| 01/22/2026 | $61.34 | $61.31 (-0.05%) | $61.72 | $61.24 | 70.30 K | $2.18 B |
| 01/21/2026 | $60.40 | $61.19 (1.31%) | $61.52 | $60.40 | 113.60 K | $2.15 B |
| 01/20/2026 | $60.33 | $60.18 (-0.25%) | $60.97 | $60.06 | 100.30 K | $2.11 B |
| 01/16/2026 | $61.15 | $61.00 (-0.25%) | $61.32 | $60.91 | 84.80 K | $2.15 B |
| 01/15/2026 | $60.87 | $61.18 (0.51%) | $61.56 | $60.87 | 35.50 K | $2.16 B |
| 01/14/2026 | $60.31 | $60.80 (0.81%) | $60.87 | $60.31 | 51.64 K | $2.14 B |
| 01/13/2026 | $61.32 | $60.37 (-1.55%) | $61.32 | $60.27 | 95.70 K | $2.15 B |
| 01/12/2026 | $61.36 | $61.28 (-0.13%) | $61.48 | $61.10 | 105.73 K | $2.18 B |
| 01/09/2026 | $62.14 | $61.80 (-0.55%) | $62.36 | $61.77 | 196.13 K | $2.15 B |
| 01/08/2026 | $61.43 | $61.98 (0.9%) | $62.33 | $61.43 | 48.00 K | $2.16 B |
| 01/07/2026 | $62.08 | $61.47 (-0.98%) | $62.08 | $61.33 | 44.30 K | $2.14 B |
| 01/06/2026 | $61.88 | $62.14 (0.42%) | $62.22 | $61.65 | 94.01 K | $2.17 B |
| 01/05/2026 | $60.66 | $62.04 (2.27%) | $62.44 | $60.66 | 84.00 K | $2.17 B |
| 01/02/2026 | $60.47 | $60.70 (0.38%) | $60.84 | $60.08 | 139.50 K | $2.13 B |
| 12/31/2025 | $60.88 | $60.35 (-0.87%) | $60.94 | $60.33 | 57.60 K | $2.12 B |
| 12/30/2025 | $61.24 | $60.88 (-0.59%) | $61.24 | $60.88 | 39.12 K | $2.14 B |
| 12/29/2025 | $61.47 | $61.11 (-0.59%) | $61.47 | $61.04 | 50.31 K | $2.15 B |
| 12/26/2025 | $61.58 | $61.47 (-0.18%) | $61.64 | $61.34 | 18.30 K | $2.16 B |
| 12/24/2025 | $61.55 | $61.62 (0.11%) | $61.80 | $61.40 | 21.14 K | $2.16 B |
| 12/23/2025 | $61.57 | $61.46 (-0.18%) | $61.81 | $61.46 | 82.80 K | $2.16 B |
| 12/22/2025 | $61.17 | $61.66 (0.8%) | $61.71 | $60.84 | 149.31 K | $2.17 B |
| 12/19/2025 | $60.91 | $61.10 (0.31%) | $61.19 | $60.90 | 31.12 K | $2.15 B |
| 12/18/2025 | $60.96 | $60.79 (-0.28%) | $61.21 | $60.65 | 26.20 K | $2.13 B |
| 12/17/2025 | $60.73 | $60.63 (-0.16%) | $61.16 | $60.54 | 32.50 K | $2.13 B |
| 12/16/2025 | $60.91 | $60.61 (-0.49%) | $61.08 | $60.39 | 29.30 K | $2.13 B |
| 12/15/2025 | $61.32 | $60.88 (-0.72%) | $61.32 | $60.69 | 72.73 K | $2.14 B |
| 12/12/2025 | $61.43 | $60.98 (-0.73%) | $61.43 | $60.76 | 2.80 M | $2.14 B |
| 12/11/2025 | $60.87 | $61.54 (1.1%) | $61.72 | $60.87 | 43.30 K | $2.16 B |
| 12/10/2025 | $59.85 | $61.00 (1.92%) | $61.23 | $59.85 | 40.34 K | $2.14 B |
| 12/09/2025 | $59.59 | $59.86 (0.45%) | $60.27 | $59.59 | 44.92 K | $2.10 B |
| 12/08/2025 | $59.92 | $59.61 (-0.52%) | $59.92 | $59.50 | 78.34 K | $2.09 B |
| 12/05/2025 | $59.83 | $59.82 (-0.02%) | $60.10 | $59.79 | 98.44 K | $2.35 B |
| 12/04/2025 | $59.66 | $59.99 (0.55%) | $60.25 | $59.66 | 50.13 K | $2.36 B |
| 12/03/2025 | $59.15 | $59.74 (1%) | $59.74 | $59.12 | 57.53 K | $2.35 B |
| 12/02/2025 | $59.39 | $59.06 (-0.56%) | $59.48 | $59.06 | 73.11 K | $2.32 B |
| 12/01/2025 | $58.98 | $59.22 (0.41%) | $59.56 | $58.98 | 181.04 K | $2.32 B |
| 11/28/2025 | $59.36 | $59.41 (0.08%) | $59.63 | $59.36 | 16.31 K | $2.33 B |
| 11/26/2025 | $58.94 | $59.25 (0.53%) | $59.63 | $58.83 | 48.60 K | $2.33 B |
| 11/25/2025 | $57.92 | $58.78 (1.48%) | $58.93 | $57.92 | 58.00 K | $2.31 B |
| 11/24/2025 | $57.55 | $57.83 (0.49%) | $57.93 | $57.27 | 70.11 K | $2.27 B |
| 11/21/2025 | $56.92 | $57.52 (1.05%) | $57.87 | $56.70 | 48.12 K | $2.26 B |
| 11/20/2025 | $57.61 | $56.53 (-1.87%) | $58.08 | $56.53 | 95.90 K | $2.22 B |
| 11/19/2025 | $56.92 | $57.08 (0.28%) | $57.20 | $56.63 | 42.92 K | $2.24 B |
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.
