5 DAY PERFORMANCE
+3.44%
1 MONTH PERFORMANCE
+7.41%
3 MONTH PERFORMANCE
+12.00%
6 MONTH PERFORMANCE
+24.16%
YEAR-TO-DATE PERFORMANCE
+14.89%
1 YEAR PERFORMANCE
+59.61%
First Trust China AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $31.93 | $32.48 (1.72%) | $32.48 | $31.93 | 43.11 K | $62.49 M |
| 02/05/2026 | $31.74 | $31.70 (-0.13%) | $31.80 | $31.40 | 9.00 K | $60.99 M |
| 02/04/2026 | $32.10 | $32.10 (0%) | $32.17 | $31.82 | 4.50 K | $61.76 M |
| 02/03/2026 | $31.94 | $32.04 (0.31%) | $32.21 | $31.77 | 23.91 K | $61.64 M |
| 02/02/2026 | $31.51 | $31.40 (-0.35%) | $31.58 | $31.13 | 13.00 K | $60.41 M |
| 01/30/2026 | $32.45 | $32.06 (-1.2%) | $32.50 | $31.75 | 27.50 K | $60.93 M |
| 01/29/2026 | $33.13 | $33.16 (0.09%) | $33.24 | $32.60 | 15.31 K | $63.02 M |
| 01/28/2026 | $32.86 | $32.83 (-0.09%) | $32.88 | $32.72 | 11.92 K | $60.67 M |
| 01/27/2026 | $31.67 | $32.29 (1.96%) | $32.42 | $31.67 | 35.82 K | $59.67 M |
| 01/26/2026 | $31.50 | $31.68 (0.57%) | $31.92 | $31.50 | 12.30 K | $59.03 M |
| 01/23/2026 | $31.41 | $31.26 (-0.48%) | $31.49 | $31.20 | 41.60 K | $61.38 M |
| 01/22/2026 | $31.18 | $31.41 (0.74%) | $31.60 | $31.00 | 34.50 K | $61.68 M |
| 01/21/2026 | $31.49 | $31.39 (-0.32%) | $31.94 | $31.09 | 25.60 K | $61.56 M |
| 01/20/2026 | $31.34 | $31.18 (-0.51%) | $31.34 | $31.07 | 12.67 K | $61.15 M |
| 01/16/2026 | $30.74 | $30.52 (-0.72%) | $30.74 | $30.39 | 20.33 K | $60.79 M |
| 01/15/2026 | $30.73 | $30.90 (0.55%) | $31.13 | $30.51 | 19.01 K | $61.55 M |
| 01/14/2026 | $30.72 | $30.84 (0.39%) | $30.94 | $30.50 | 9.50 K | $61.43 M |
| 01/13/2026 | $31.21 | $31.02 (-0.61%) | $31.27 | $30.95 | 25.64 K | $61.19 M |
| 01/12/2026 | $31.15 | $31.22 (0.22%) | $31.38 | $30.65 | 13.61 K | $61.58 M |
| 01/09/2026 | $30.67 | $30.85 (0.59%) | $30.87 | $30.61 | 13.20 K | $61.57 M |
| 01/08/2026 | $30.31 | $30.36 (0.16%) | $30.47 | $30.20 | 16.00 K | $60.59 M |
| 01/07/2026 | $30.24 | $30.24 (0%) | $30.32 | $30.21 | 4.10 K | $60.35 M |
| 01/06/2026 | $29.77 | $30.33 (1.88%) | $30.33 | $29.77 | 36.40 K | $60.87 M |
| 01/05/2026 | $29.35 | $29.81 (1.57%) | $29.81 | $29.31 | 10.03 K | $59.83 M |
| 01/02/2026 | $30.15 | $29.49 (-2.19%) | $30.15 | $29.10 | 10.92 K | $63.29 M |
| 12/31/2025 | $28.37 | $28.27 (-0.35%) | $28.37 | $27.88 | 8.20 K | $60.67 M |
| 12/30/2025 | $28.51 | $28.42 (-0.32%) | $28.57 | $28.34 | 10.70 K | $60.99 M |
| 12/29/2025 | $28.61 | $28.54 (-0.24%) | $28.65 | $28.44 | 4.60 K | $61.25 M |
| 12/26/2025 | $28.78 | $28.94 (0.56%) | $29.69 | $28.78 | 9.90 K | $62.10 M |
| 12/24/2025 | $28.78 | $28.81 (0.1%) | $29.05 | $28.70 | 6.00 K | $61.83 M |
| 12/23/2025 | $28.61 | $28.77 (0.56%) | $28.80 | $28.47 | 5.72 K | $61.74 M |
| 12/22/2025 | $28.77 | $28.82 (0.17%) | $28.86 | $28.49 | 3.14 K | $61.85 M |
| 12/19/2025 | $28.26 | $28.62 (1.27%) | $28.62 | $28.23 | 133.44 K | $61.42 M |
| 12/18/2025 | $28.27 | $28.32 (0.18%) | $28.44 | $28.25 | 3.90 K | $60.77 M |
| 12/17/2025 | $28.24 | $28.04 (-0.71%) | $28.24 | $27.75 | 4.10 K | $60.17 M |
| 12/16/2025 | $27.62 | $27.80 (0.65%) | $27.80 | $27.38 | 52.40 K | $59.66 M |
| 12/15/2025 | $28.21 | $28.11 (-0.35%) | $28.32 | $28.09 | 7.94 K | $60.32 M |
| 12/12/2025 | $28.22 | $28.04 (-0.64%) | $28.22 | $27.82 | 3.13 K | $60.17 M |
| 12/11/2025 | $27.90 | $28.17 (0.97%) | $28.26 | $27.90 | 1.23 K | $60.45 M |
| 12/10/2025 | $28.19 | $28.16 (-0.11%) | $28.28 | $27.98 | 3.93 K | $60.54 M |
| 12/09/2025 | $28.14 | $28.05 (-0.32%) | $28.14 | $28.00 | 6.40 K | $60.30 M |
| 12/08/2025 | $29.00 | $28.77 (-0.79%) | $29.00 | $28.45 | 10.10 K | $61.85 M |
| 12/05/2025 | $30.27 | $29.32 (-3.14%) | $30.27 | $29.03 | 5.53 K | $63.79 M |
| 12/04/2025 | $28.69 | $28.82 (0.45%) | $28.82 | $28.69 | 800 | $62.70 M |
| 12/03/2025 | $28.63 | $28.89 (0.91%) | $29.00 | $28.63 | 2.10 K | $62.86 M |
| 12/02/2025 | $28.59 | $28.83 (0.84%) | $28.83 | $28.59 | 1.70 K | $62.72 M |
| 12/01/2025 | $29.04 | $29.03 (-0.03%) | $29.21 | $29.03 | 3.71 K | $63.16 M |
| 11/28/2025 | $28.88 | $28.92 (0.14%) | $29.10 | $28.88 | 1.30 K | $62.92 M |
| 11/26/2025 | $28.70 | $28.62 (-0.28%) | $28.79 | $28.55 | 600 | $62.27 M |
| 11/25/2025 | $28.65 | $28.80 (0.52%) | $28.80 | $28.46 | 1.92 K | $62.66 M |
| 11/24/2025 | $28.20 | $28.57 (1.31%) | $28.57 | $28.20 | 1.10 K | $62.16 M |
| 11/21/2025 | $27.76 | $28.10 (1.22%) | $28.10 | $27.75 | 2.70 K | $61.14 M |
| 11/20/2025 | $29.14 | $28.70 (-1.51%) | $29.14 | $28.51 | 5.94 K | $62.44 M |
| 11/19/2025 | $28.69 | $29.01 (1.12%) | $29.05 | $28.69 | 2.30 K | $63.12 M |
| 11/18/2025 | $29.19 | $28.74 (-1.54%) | $29.19 | $28.60 | 3.50 K | $62.53 M |
| 11/17/2025 | $29.51 | $29.28 (-0.78%) | $29.52 | $29.15 | 7.61 K | $63.70 M |
| 11/14/2025 | $29.82 | $29.89 (0.23%) | $29.97 | $29.55 | 7.20 K | $65.03 M |
| 11/13/2025 | $30.27 | $29.75 (-1.72%) | $30.38 | $29.75 | 5.90 K | $64.73 M |
| 11/12/2025 | $29.85 | $29.63 (-0.74%) | $29.91 | $29.63 | 64.22 K | $64.47 M |
| 11/11/2025 | $29.60 | $29.73 (0.44%) | $30.29 | $29.60 | 60.52 K | $64.68 M |
| 11/10/2025 | $29.41 | $29.56 (0.51%) | $29.56 | $29.41 | 2.70 K | $64.31 M |
| 11/07/2025 | $28.92 | $29.00 (0.28%) | $29.00 | $28.63 | 6.31 K | $63.09 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.
