5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-3.33%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
-6.90%
YEAR-TO-DATE PERFORMANCE
+13.42%
1 YEAR PERFORMANCE
+14.97%
First Trust Emerging Markets AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $31.05 | $31.02 (-0.09%) | $31.16 | $30.94 | 99.21 K | $583.56 M |
| 10/29/2026 | $31.43 | $31.51 (0.25%) | $31.53 | $31.35 | 160.71 K | $592.81 M |
| 10/28/2026 | $31.86 | $31.79 (-0.22%) | $31.86 | $31.61 | 77.30 K | $598.08 M |
| 10/27/2026 | $31.71 | $31.67 (-0.13%) | $31.75 | $31.60 | 184.96 K | $595.82 M |
| 10/26/2026 | $31.11 | $31.47 (1.16%) | $31.56 | $31.06 | 82.80 K | $592.06 M |
| 10/23/2026 | $31.58 | $31.73 (0.47%) | $31.76 | $31.55 | 147.60 K | $596.95 M |
| 10/22/2026 | $31.89 | $31.70 (-0.6%) | $31.89 | $31.62 | 119.00 K | $596.39 M |
| 10/21/2026 | $32.54 | $32.52 (-0.06%) | $32.59 | $32.36 | 66.61 K | $611.82 M |
| 10/20/2026 | $32.15 | $32.43 (0.87%) | $32.49 | $32.15 | 83.70 K | $610.12 M |
| 10/19/2026 | $32.32 | $32.18 (-0.43%) | $32.33 | $32.14 | 73.61 K | $605.42 M |
| 10/16/2026 | $32.44 | $32.18 (-0.8%) | $32.44 | $32.12 | 73.31 K | $605.42 M |
| 10/15/2026 | $32.43 | $32.65 (0.68%) | $32.71 | $32.34 | 99.10 K | $614.26 M |
| 10/14/2026 | $32.84 | $32.80 (-0.12%) | $32.85 | $32.70 | 77.32 K | $617.08 M |
| 10/13/2026 | $33.03 | $33.13 (0.3%) | $33.15 | $33.01 | 54.30 K | $623.29 M |
| 10/12/2026 | $33.17 | $33.13 (-0.12%) | $33.20 | $33.06 | 49.82 K | $623.29 M |
| 10/09/2026 | $33.05 | $33.16 (0.33%) | $33.18 | $33.05 | 83.04 K | $623.86 M |
| 10/08/2026 | $32.78 | $32.72 (-0.18%) | $32.92 | $32.65 | 122.03 K | $615.58 M |
| 10/07/2026 | $33.02 | $32.94 (-0.24%) | $33.09 | $32.89 | 84.20 K | $619.72 M |
| 10/06/2026 | $33.44 | $33.35 (-0.27%) | $33.51 | $33.30 | 102.60 K | $627.43 M |
| 10/05/2026 | $33.31 | $33.31 (0%) | $33.42 | $33.26 | 72.45 K | $626.68 M |
| 10/02/2026 | $32.65 | $32.71 (0.18%) | $32.75 | $32.46 | 122.60 K | $615.39 M |
| 10/01/2026 | $32.11 | $32.09 (-0.06%) | $32.16 | $31.87 | 138.71 K | $603.73 M |
| 09/30/2026 | $32.37 | $32.21 (-0.49%) | $32.37 | $32.10 | 92.16 K | $605.98 M |
| 09/29/2026 | $32.23 | $32.19 (-0.12%) | $32.28 | $32.01 | 515.30 K | $605.61 M |
| 09/28/2026 | $32.27 | $32.29 (0.06%) | $32.35 | $32.09 | 50.20 K | $607.49 M |
| 09/25/2026 | $32.54 | $32.60 (0.18%) | $32.71 | $32.45 | 83.15 K | $613.32 M |
| 09/24/2026 | $32.63 | $32.48 (-0.46%) | $32.68 | $32.38 | 61.32 K | $611.06 M |
| 09/23/2026 | $33.09 | $32.76 (-1%) | $33.09 | $32.70 | 95.08 K | $616.33 M |
| 09/22/2026 | $33.08 | $33.29 (0.63%) | $33.35 | $33.06 | 118.64 K | $626.30 M |
| 09/21/2026 | $33.10 | $33.36 (0.79%) | $33.39 | $33.08 | 44.84 K | $627.62 M |
| 09/18/2026 | $32.82 | $32.86 (0.12%) | $32.91 | $32.70 | 102.81 K | $618.21 M |
| 09/17/2026 | $32.87 | $32.93 (0.18%) | $32.95 | $32.77 | 43.24 K | $619.53 M |
| 09/16/2026 | $32.75 | $32.54 (-0.64%) | $32.84 | $32.36 | 65.32 K | $612.19 M |
| 09/15/2026 | $32.70 | $32.68 (-0.06%) | $32.73 | $32.55 | 47.33 K | $614.83 M |
| 09/14/2026 | $32.74 | $32.88 (0.43%) | $33.00 | $32.71 | 53.68 K | $618.59 M |
| 09/11/2026 | $33.52 | $33.44 (-0.24%) | $33.55 | $33.39 | 171.36 K | $629.12 M |
| 09/10/2026 | $33.24 | $33.22 (-0.06%) | $33.37 | $33.18 | 62.50 K | $624.99 M |
| 09/09/2026 | $33.88 | $33.81 (-0.21%) | $33.96 | $33.69 | 55.50 K | $636.09 M |
| 09/08/2026 | $33.46 | $33.45 (-0.03%) | $33.60 | $33.37 | 105.32 K | $629.31 M |
| 09/04/2026 | $33.29 | $33.57 (0.84%) | $33.65 | $33.29 | 126.45 K | $631.57 M |
| 09/03/2026 | $33.24 | $33.40 (0.48%) | $33.45 | $33.13 | 38.68 K | $628.37 M |
| 09/02/2026 | $33.15 | $33.32 (0.51%) | $33.34 | $33.11 | 51.71 K | $626.87 M |
| 09/01/2026 | $33.17 | $33.17 (0%) | $33.44 | $33.10 | 102.64 K | $624.04 M |
| 08/31/2026 | $33.11 | $33.01 (-0.3%) | $33.11 | $32.89 | 106.53 K | $621.03 M |
| 08/28/2026 | $33.32 | $33.00 (-0.96%) | $33.40 | $32.95 | 81.80 K | $620.85 M |
| 08/27/2026 | $33.22 | $33.28 (0.18%) | $33.34 | $33.13 | 65.50 K | $626.11 M |
| 08/26/2026 | $33.01 | $33.01 (0%) | $33.08 | $32.95 | 72.34 K | $621.03 M |
| 08/25/2026 | $32.84 | $32.99 (0.46%) | $33.02 | $32.82 | 55.52 K | $620.66 M |
| 08/24/2026 | $32.63 | $32.58 (-0.15%) | $32.63 | $32.45 | 56.10 K | $612.94 M |
| 08/21/2026 | $32.93 | $32.88 (-0.15%) | $32.99 | $32.83 | 82.50 K | $618.59 M |
| 08/20/2026 | $32.44 | $32.55 (0.34%) | $32.72 | $32.44 | 55.10 K | $612.38 M |
| 08/19/2026 | $32.68 | $32.61 (-0.21%) | $32.75 | $32.50 | 76.94 K | $613.51 M |
| 08/18/2026 | $32.56 | $32.39 (-0.52%) | $32.66 | $32.36 | 86.63 K | $609.37 M |
| 08/17/2026 | $32.86 | $32.85 (-0.03%) | $33.02 | $32.81 | 77.61 K | $618.02 M |
| 08/14/2026 | $32.41 | $32.39 (-0.06%) | $32.46 | $32.26 | 69.70 K | $609.37 M |
| 08/13/2026 | $32.27 | $32.28 (0.03%) | $32.40 | $32.15 | 92.04 K | $607.30 M |
| 08/12/2026 | $32.55 | $32.45 (-0.31%) | $32.55 | $32.41 | 50.50 K | $610.50 M |
| 08/11/2026 | $32.18 | $32.01 (-0.53%) | $32.20 | $31.91 | 105.40 K | $602.22 M |
| 08/10/2026 | $32.26 | $32.17 (-0.28%) | $32.26 | $32.12 | 57.21 K | $605.23 M |
| 08/07/2026 | $32.26 | $32.21 (-0.15%) | $32.26 | $32.04 | 46.50 K | $605.98 M |
| 08/06/2026 | $32.01 | $32.15 (0.44%) | $32.34 | $31.98 | 78.33 K | $604.85 M |
| 08/05/2026 | $32.12 | $31.99 (-0.4%) | $32.14 | $31.95 | 134.70 K | $601.84 M |
| 08/04/2026 | $31.78 | $32.07 (0.91%) | $32.13 | $31.74 | 85.31 K | $603.35 M |
| 08/03/2026 | $30.95 | $31.12 (0.55%) | $31.17 | $30.88 | 228.70 K | $585.48 M |
| 07/31/2026 | $30.89 | $30.78 (-0.36%) | $30.91 | $30.59 | 60.41 K | $579.08 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.
