5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
+6.98%
3 MONTH PERFORMANCE
+33.42%
6 MONTH PERFORMANCE
+30.73%
YEAR-TO-DATE PERFORMANCE
+19.11%
1 YEAR PERFORMANCE
+30.22%
First Trust Materials AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $76.71 | $77.13 (0.55%) | $77.43 | $76.42 | 30.60 K | $216.50 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 |
| 02/05/2026 | $75.08 | $74.00 (-1.44%) | $75.27 | $73.87 | 30.70 K | $207.72 M |
| 02/04/2026 | $75.54 | $76.06 (0.69%) | $76.44 | $74.74 | 60.00 K | $213.50 M |
| 02/03/2026 | $73.60 | $75.00 (1.9%) | $75.10 | $73.60 | 38.64 K | $210.53 M |
| 02/02/2026 | $71.50 | $72.67 (1.64%) | $72.71 | $71.50 | 69.70 K | $203.99 M |
| 01/30/2026 | $72.42 | $71.87 (-0.76%) | $73.09 | $71.04 | 93.70 K | $210.68 M |
| 01/29/2026 | $75.37 | $74.24 (-1.5%) | $75.44 | $73.07 | 200.54 K | $217.63 M |
| 01/28/2026 | $74.65 | $74.43 (-0.29%) | $74.65 | $73.79 | 167.74 K | $218.18 M |
| 01/27/2026 | $73.85 | $74.22 (0.5%) | $74.27 | $73.80 | 38.52 K | $210.44 M |
| 01/26/2026 | $75.27 | $74.06 (-1.61%) | $75.27 | $74.06 | 60.00 K | $209.99 M |
| 01/23/2026 | $73.85 | $74.46 (0.83%) | $74.46 | $73.76 | 22.50 K | $210.56 M |
| 01/22/2026 | $73.90 | $73.93 (0.04%) | $74.46 | $73.76 | 183.30 K | $209.06 M |
| 01/21/2026 | $72.98 | $73.74 (1.04%) | $73.89 | $72.98 | 24.40 K | $208.52 M |
| 01/20/2026 | $71.78 | $72.17 (0.54%) | $72.32 | $71.72 | 12.00 K | $205.63 M |
| 01/16/2026 | $72.04 | $72.22 (0.25%) | $72.24 | $71.90 | 57.31 K | $210.62 M |
| 01/15/2026 | $72.51 | $72.81 (0.41%) | $73.00 | $72.31 | 12.00 K | $214.57 M |
| 01/14/2026 | $71.72 | $72.40 (0.95%) | $72.75 | $71.72 | 11.60 K | $213.36 M |
| 01/13/2026 | $71.36 | $71.40 (0.06%) | $71.67 | $71.21 | 14.37 K | $210.41 M |
| 01/12/2026 | $70.78 | $70.95 (0.24%) | $71.21 | $70.78 | 7.30 K | $209.09 M |
| 01/09/2026 | $69.50 | $70.49 (1.42%) | $70.50 | $69.50 | 30.64 K | $209.17 M |
| 01/08/2026 | $68.74 | $69.43 (1%) | $69.58 | $68.74 | 16.63 K | $207.40 M |
| 01/07/2026 | $68.95 | $68.27 (-0.99%) | $68.95 | $68.15 | 16.22 K | $206.93 M |
| 01/06/2026 | $67.73 | $69.35 (2.39%) | $69.42 | $67.73 | 19.70 K | $210.20 M |
| 01/05/2026 | $66.95 | $67.52 (0.85%) | $67.88 | $66.95 | 20.90 K | $208.19 M |
| 01/02/2026 | $65.39 | $66.39 (1.53%) | $66.44 | $65.12 | 154.30 K | $210.17 M |
| 12/31/2025 | $65.37 | $64.82 (-0.84%) | $65.37 | $64.78 | 5.70 K | $205.20 M |
| 12/30/2025 | $65.86 | $65.52 (-0.52%) | $65.86 | $65.48 | 4.74 K | $207.42 M |
| 12/29/2025 | $65.42 | $65.47 (0.08%) | $65.49 | $65.25 | 6.00 K | $207.26 M |
| 12/26/2025 | $66.25 | $66.35 (0.15%) | $66.35 | $65.97 | 3.10 K | $210.04 M |
| 12/24/2025 | $65.92 | $65.97 (0.08%) | $65.98 | $65.72 | 3.80 K | $208.84 M |
| 12/23/2025 | $66.11 | $65.91 (-0.3%) | $66.11 | $65.75 | 17.13 K | $208.65 M |
| 12/22/2025 | $65.43 | $65.99 (0.86%) | $66.07 | $65.43 | 13.70 K | $208.90 M |
| 12/19/2025 | $64.37 | $64.83 (0.71%) | $65.04 | $64.37 | 29.50 K | $205.23 M |
| 12/18/2025 | $64.44 | $64.42 (-0.03%) | $64.96 | $64.32 | 17.14 K | $203.93 M |
| 12/17/2025 | $63.98 | $64.17 (0.3%) | $64.60 | $63.98 | 9.90 K | $203.14 M |
| 12/16/2025 | $64.25 | $63.79 (-0.72%) | $64.41 | $63.45 | 7.60 K | $201.94 M |
| 12/15/2025 | $65.23 | $64.34 (-1.36%) | $65.31 | $64.06 | 12.10 K | $203.68 M |
| 12/12/2025 | $65.60 | $64.69 (-1.39%) | $65.60 | $64.60 | 9.73 K | $204.79 M |
| 12/11/2025 | $64.46 | $65.69 (1.91%) | $65.73 | $64.46 | 7.00 K | $207.95 M |
| 12/10/2025 | $62.28 | $64.13 (2.97%) | $64.23 | $62.28 | 10.50 K | $203.02 M |
| 12/09/2025 | $62.17 | $62.34 (0.27%) | $62.79 | $62.17 | 7.10 K | $194.61 M |
| 12/08/2025 | $62.95 | $62.24 (-1.13%) | $62.95 | $62.24 | 7.60 K | $204.85 M |
| 12/05/2025 | $63.37 | $62.83 (-0.85%) | $63.74 | $62.83 | 6.50 K | $219.13 M |
| 12/04/2025 | $63.12 | $63.12 (0%) | $63.40 | $62.99 | 68.40 K | $220.14 M |
| 12/03/2025 | $62.88 | $63.37 (0.78%) | $63.59 | $62.88 | 28.93 K | $221.01 M |
| 12/02/2025 | $63.26 | $62.58 (-1.07%) | $63.26 | $62.20 | 5.00 K | $218.26 M |
| 12/01/2025 | $63.29 | $63.04 (-0.4%) | $63.63 | $63.04 | 28.30 K | $219.86 M |
| 11/28/2025 | $62.94 | $63.07 (0.21%) | $63.07 | $62.94 | 800 | $219.97 M |
| 11/26/2025 | $61.82 | $62.79 (1.57%) | $63.02 | $61.82 | 16.90 K | $218.99 M |
| 11/25/2025 | $60.60 | $61.54 (1.55%) | $61.82 | $60.60 | 28.25 K | $214.63 M |
| 11/24/2025 | $59.48 | $60.33 (1.43%) | $60.38 | $59.43 | 22.40 K | $210.41 M |
| 11/21/2025 | $58.04 | $59.42 (2.38%) | $59.70 | $58.04 | 192.80 K | $207.24 M |
| 11/20/2025 | $59.79 | $57.87 (-3.21%) | $59.88 | $57.87 | 20.64 K | $201.83 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.
