5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
+5.58%
3 MONTH PERFORMANCE
+10.66%
6 MONTH PERFORMANCE
+15.67%
YEAR-TO-DATE PERFORMANCE
+9.29%
1 YEAR PERFORMANCE
+33.20%
First Trust Emerging Markets AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $29.48 | $29.89 (1.39%) | $29.89 | $29.48 | 679.70 K | $551.82 M |
| 02/05/2026 | $29.31 | $29.16 (-0.51%) | $29.40 | $29.15 | 111.15 K | $538.35 M |
| 02/04/2026 | $30.01 | $29.65 (-1.2%) | $30.01 | $29.51 | 104.42 K | $547.39 M |
| 02/03/2026 | $29.58 | $29.66 (0.27%) | $29.73 | $29.42 | 145.90 K | $547.58 M |
| 02/02/2026 | $29.03 | $29.21 (0.62%) | $29.27 | $29.03 | 208.63 K | $473.17 M |
| 01/30/2026 | $29.83 | $29.45 (-1.27%) | $29.88 | $29.29 | 78.50 K | $476.25 M |
| 01/29/2026 | $30.82 | $30.47 (-1.14%) | $30.82 | $30.05 | 194.23 K | $492.75 M |
| 01/28/2026 | $30.55 | $30.58 (0.1%) | $32.98 | $30.32 | 111.31 K | $479.59 M |
| 01/27/2026 | $30.03 | $30.29 (0.87%) | $30.31 | $30.03 | 117.32 K | $475.04 M |
| 01/26/2026 | $29.87 | $29.98 (0.37%) | $30.11 | $29.87 | 93.70 K | $468.95 M |
| 01/23/2026 | $29.44 | $29.73 (0.99%) | $29.76 | $29.36 | 216.21 K | $481.76 M |
| 01/22/2026 | $29.38 | $29.47 (0.31%) | $30.91 | $29.32 | 84.10 K | $477.55 M |
| 01/21/2026 | $29.04 | $29.14 (0.34%) | $29.21 | $28.95 | 35.50 K | $475.75 M |
| 01/20/2026 | $28.87 | $28.91 (0.14%) | $29.04 | $28.84 | 35.60 K | $472.00 M |
| 01/16/2026 | $28.91 | $28.87 (-0.14%) | $28.91 | $28.70 | 64.10 K | $477.21 M |
| 01/15/2026 | $28.99 | $29.08 (0.31%) | $29.19 | $28.93 | 100.23 K | $480.69 M |
| 01/14/2026 | $28.90 | $28.97 (0.24%) | $28.98 | $28.84 | 27.40 K | $478.87 M |
| 01/13/2026 | $28.92 | $28.76 (-0.55%) | $28.94 | $28.73 | 65.40 K | $478.54 M |
| 01/12/2026 | $28.67 | $28.99 (1.12%) | $29.00 | $28.67 | 56.10 K | $482.37 M |
| 01/09/2026 | $28.48 | $28.66 (0.63%) | $28.76 | $28.48 | 91.42 K | $482.25 M |
| 01/08/2026 | $28.14 | $28.31 (0.6%) | $28.33 | $28.13 | 60.20 K | $476.36 M |
| 01/07/2026 | $28.42 | $28.39 (-0.11%) | $28.42 | $28.27 | 149.54 K | $477.71 M |
| 01/06/2026 | $28.35 | $28.38 (0.11%) | $28.49 | $28.35 | 81.60 K | $478.38 M |
| 01/05/2026 | $27.83 | $28.03 (0.72%) | $28.06 | $27.79 | 37.60 K | $472.48 M |
| 01/02/2026 | $27.82 | $27.82 (0%) | $27.85 | $27.71 | 46.40 K | $485.35 M |
| 12/31/2025 | $27.43 | $27.35 (-0.29%) | $27.43 | $27.28 | 39.90 K | $477.15 M |
| 12/30/2025 | $27.50 | $27.51 (0.04%) | $27.56 | $27.48 | 67.60 K | $479.94 M |
| 12/29/2025 | $27.34 | $27.39 (0.18%) | $27.39 | $27.28 | 26.60 K | $477.84 M |
| 12/26/2025 | $27.47 | $27.64 (0.62%) | $27.66 | $27.47 | 28.10 K | $482.21 M |
| 12/24/2025 | $27.48 | $27.44 (-0.15%) | $27.48 | $27.41 | 15.12 K | $478.72 M |
| 12/23/2025 | $27.27 | $27.48 (0.77%) | $27.49 | $27.27 | 34.20 K | $479.41 M |
| 12/22/2025 | $27.23 | $27.31 (0.29%) | $27.33 | $27.21 | 25.74 K | $476.45 M |
| 12/19/2025 | $26.95 | $27.09 (0.52%) | $27.14 | $26.95 | 34.40 K | $472.61 M |
| 12/18/2025 | $26.72 | $26.71 (-0.04%) | $26.98 | $26.66 | 30.33 K | $465.98 M |
| 12/17/2025 | $26.72 | $26.50 (-0.82%) | $26.76 | $26.48 | 20.00 K | $462.32 M |
| 12/16/2025 | $26.65 | $26.59 (-0.23%) | $26.66 | $26.55 | 25.03 K | $463.89 M |
| 12/15/2025 | $27.04 | $26.93 (-0.41%) | $27.05 | $26.88 | 31.00 K | $469.82 M |
| 12/12/2025 | $27.19 | $26.89 (-1.1%) | $27.19 | $26.82 | 35.80 K | $469.12 M |
| 12/11/2025 | $26.96 | $27.08 (0.45%) | $27.17 | $26.95 | 50.04 K | $472.44 M |
| 12/10/2025 | $26.92 | $27.11 (0.71%) | $27.15 | $26.90 | 30.10 K | $473.13 M |
| 12/09/2025 | $26.73 | $26.84 (0.41%) | $26.85 | $26.73 | 31.90 K | $468.42 M |
| 12/08/2025 | $27.19 | $27.04 (-0.55%) | $27.19 | $26.99 | 21.03 K | $471.91 M |
| 12/05/2025 | $27.47 | $27.26 (-0.76%) | $27.53 | $27.23 | 29.70 K | $482.11 M |
| 12/04/2025 | $27.14 | $27.14 (0%) | $27.16 | $27.06 | 26.90 K | $479.99 M |
| 12/03/2025 | $26.99 | $27.12 (0.48%) | $27.12 | $26.98 | 35.13 K | $479.63 M |
| 12/02/2025 | $27.09 | $27.11 (0.07%) | $27.13 | $27.01 | 64.80 K | $479.46 M |
| 12/01/2025 | $27.13 | $27.13 (0%) | $27.21 | $27.11 | 64.60 K | $479.81 M |
| 11/28/2025 | $26.99 | $27.08 (0.33%) | $27.08 | $26.96 | 12.52 K | $478.93 M |
| 11/26/2025 | $26.69 | $26.84 (0.56%) | $26.88 | $26.66 | 41.50 K | $474.68 M |
| 11/25/2025 | $26.46 | $26.65 (0.72%) | $26.65 | $26.37 | 48.80 K | $471.32 M |
| 11/24/2025 | $26.22 | $26.45 (0.88%) | $26.48 | $26.22 | 108.50 K | $467.78 M |
| 11/21/2025 | $26.06 | $26.21 (0.58%) | $26.31 | $25.93 | 40.00 K | $463.54 M |
| 11/20/2025 | $26.87 | $26.35 (-1.94%) | $26.90 | $26.34 | 25.32 K | $466.02 M |
| 11/19/2025 | $26.68 | $26.67 (-0.04%) | $26.82 | $26.57 | 41.50 K | $471.67 M |
| 11/18/2025 | $26.59 | $26.63 (0.15%) | $26.72 | $26.50 | 34.05 K | $470.97 M |
| 11/17/2025 | $26.99 | $26.85 (-0.52%) | $27.08 | $26.80 | 29.20 K | $474.86 M |
| 11/14/2025 | $27.30 | $27.43 (0.48%) | $27.51 | $27.28 | 49.60 K | $485.12 M |
| 11/13/2025 | $27.72 | $27.46 (-0.94%) | $27.72 | $27.40 | 44.00 K | $485.65 M |
| 11/12/2025 | $27.53 | $27.55 (0.07%) | $27.57 | $27.47 | 19.83 K | $487.24 M |
| 11/11/2025 | $27.51 | $27.54 (0.11%) | $27.55 | $27.43 | 27.14 K | $487.06 M |
| 11/10/2025 | $27.32 | $27.47 (0.55%) | $27.48 | $27.25 | 27.70 K | $485.82 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.
