5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
+3.53%
3 MONTH PERFORMANCE
+11.52%
6 MONTH PERFORMANCE
+9.61%
YEAR-TO-DATE PERFORMANCE
+13.56%
1 YEAR PERFORMANCE
+29.01%
First Trust Emerging Markets Small Cap AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $47.76 | $47.81 (0.1%) | $48.14 | $47.43 | 29.92 K | $256.30 M |
| 02/26/2026 | $47.93 | $48.04 (0.23%) | $48.04 | $47.16 | 30.90 K | $257.54 M |
| 02/25/2026 | $48.19 | $48.00 (-0.39%) | $48.26 | $47.80 | 19.20 K | $257.32 M |
| 02/24/2026 | $47.42 | $47.68 (0.55%) | $48.00 | $47.41 | 19.63 K | $255.61 M |
| 02/23/2026 | $47.21 | $47.29 (0.17%) | $47.47 | $47.13 | 21.80 K | $253.52 M |
| 02/20/2026 | $46.72 | $47.36 (1.37%) | $47.59 | $46.72 | 18.70 K | $257.15 M |
| 02/19/2026 | $46.55 | $46.94 (0.84%) | $47.11 | $46.48 | 18.80 K | $257.25 M |
| 02/18/2026 | $46.94 | $46.88 (-0.13%) | $47.33 | $46.54 | 22.40 K | $256.92 M |
| 02/17/2026 | $46.12 | $46.56 (0.95%) | $46.80 | $46.00 | 30.30 K | $255.17 M |
| 02/13/2026 | $46.50 | $46.57 (0.15%) | $46.76 | $46.13 | 18.90 K | $258.13 M |
| 02/12/2026 | $46.81 | $46.39 (-0.9%) | $46.83 | $46.15 | 25.15 K | $257.13 M |
| 02/11/2026 | $46.41 | $46.88 (1.01%) | $46.95 | $46.35 | 29.70 K | $259.85 M |
| 02/10/2026 | $46.11 | $46.10 (-0.02%) | $46.39 | $45.72 | 27.30 K | $255.52 M |
| 02/09/2026 | $45.40 | $46.11 (1.56%) | $46.37 | $45.40 | 12.40 K | $257.29 M |
| 02/06/2026 | $45.08 | $45.37 (0.64%) | $45.55 | $45.03 | 35.50 K | $258.13 M |
| 02/05/2026 | $45.05 | $44.66 (-0.87%) | $45.11 | $44.47 | 18.14 K | $254.09 M |
| 02/04/2026 | $45.67 | $45.05 (-1.36%) | $45.73 | $44.87 | 22.53 K | $256.31 M |
| 02/03/2026 | $45.35 | $45.50 (0.33%) | $45.61 | $45.17 | 30.70 K | $256.44 M |
| 02/02/2026 | $44.62 | $44.88 (0.58%) | $45.07 | $44.48 | 7.20 K | $252.94 M |
| 01/30/2026 | $45.28 | $45.14 (-0.31%) | $45.85 | $44.96 | 11.40 K | $239.63 M |
| 01/29/2026 | $46.12 | $45.78 (-0.74%) | $46.15 | $45.12 | 9.74 K | $243.03 M |
| 01/28/2026 | $46.07 | $46.18 (0.24%) | $46.35 | $45.71 | 17.20 K | $245.15 M |
| 01/27/2026 | $46.16 | $46.52 (0.78%) | $46.66 | $46.16 | 24.00 K | $243.44 M |
| 01/26/2026 | $46.13 | $46.16 (0.07%) | $46.31 | $45.85 | 19.80 K | $241.55 M |
| 01/23/2026 | $45.50 | $46.03 (1.16%) | $46.20 | $44.99 | 26.30 K | $241.60 M |
| 01/22/2026 | $45.52 | $45.96 (0.97%) | $46.20 | $45.34 | 45.61 K | $241.24 M |
| 01/21/2026 | $45.00 | $45.45 (1%) | $45.51 | $43.77 | 29.80 K | $238.56 M |
| 01/20/2026 | $44.65 | $44.46 (-0.43%) | $44.85 | $44.29 | 17.64 K | $234.84 M |
| 01/16/2026 | $44.57 | $44.41 (-0.36%) | $44.79 | $44.28 | 22.10 K | $240.49 M |
| 01/15/2026 | $44.65 | $44.74 (0.2%) | $45.12 | $44.61 | 8.70 K | $242.28 M |
| 01/14/2026 | $44.51 | $44.74 (0.52%) | $44.91 | $44.30 | 11.90 K | $242.28 M |
| 01/13/2026 | $44.51 | $44.27 (-0.54%) | $44.51 | $44.03 | 29.50 K | $239.73 M |
| 01/12/2026 | $44.32 | $44.48 (0.36%) | $44.66 | $44.25 | 7.00 K | $242.39 M |
| 01/09/2026 | $43.99 | $44.18 (0.43%) | $44.32 | $43.91 | 11.83 K | $242.16 M |
| 01/08/2026 | $43.60 | $43.75 (0.34%) | $43.80 | $43.38 | 7.55 K | $239.81 M |
| 01/07/2026 | $43.72 | $43.56 (-0.37%) | $43.74 | $43.28 | 11.30 K | $238.77 M |
| 01/06/2026 | $43.52 | $43.46 (-0.14%) | $43.72 | $43.23 | 14.03 K | $238.22 M |
| 01/05/2026 | $42.73 | $43.06 (0.77%) | $43.22 | $42.57 | 23.44 K | $238.02 M |
| 01/02/2026 | $42.45 | $42.43 (-0.05%) | $42.64 | $42.19 | 19.30 K | $258.14 M |
| 12/31/2025 | $42.42 | $42.10 (-0.75%) | $42.47 | $41.89 | 36.70 K | $256.14 M |
| 12/30/2025 | $42.11 | $42.21 (0.24%) | $42.45 | $42.01 | 29.02 K | $256.81 M |
| 12/29/2025 | $42.04 | $42.06 (0.05%) | $42.23 | $41.78 | 18.74 K | $255.89 M |
| 12/26/2025 | $42.36 | $42.39 (0.07%) | $42.54 | $42.20 | 4.32 K | $257.90 M |
| 12/24/2025 | $42.20 | $42.27 (0.17%) | $42.53 | $42.14 | 3.90 K | $257.17 M |
| 12/23/2025 | $42.13 | $42.29 (0.38%) | $42.44 | $41.87 | 19.91 K | $257.29 M |
| 12/22/2025 | $41.80 | $41.85 (0.12%) | $41.94 | $41.65 | 7.20 K | $254.62 M |
| 12/19/2025 | $41.93 | $41.88 (-0.12%) | $41.99 | $41.76 | 11.10 K | $254.80 M |
| 12/18/2025 | $41.56 | $41.61 (0.12%) | $41.87 | $41.41 | 22.91 K | $253.16 M |
| 12/17/2025 | $41.69 | $41.61 (-0.19%) | $42.08 | $41.38 | 18.44 K | $253.16 M |
| 12/16/2025 | $42.22 | $41.77 (-1.07%) | $42.22 | $41.67 | 24.80 K | $254.13 M |
| 12/15/2025 | $42.30 | $42.33 (0.07%) | $42.48 | $42.08 | 11.80 K | $257.54 M |
| 12/12/2025 | $42.69 | $42.10 (-1.38%) | $42.69 | $41.84 | 9.50 K | $256.14 M |
| 12/11/2025 | $42.88 | $42.89 (0.02%) | $43.17 | $42.64 | 10.64 K | $260.94 M |
| 12/10/2025 | $42.82 | $42.84 (0.05%) | $42.91 | $42.39 | 13.20 K | $258.33 M |
| 12/09/2025 | $42.50 | $42.56 (0.14%) | $42.76 | $42.35 | 23.51 K | $256.64 M |
| 12/08/2025 | $42.74 | $42.70 (-0.09%) | $42.86 | $42.48 | 8.82 K | $257.49 M |
| 12/05/2025 | $43.35 | $42.82 (-1.22%) | $43.38 | $42.15 | 7.30 K | $257.37 M |
| 12/04/2025 | $43.06 | $43.23 (0.39%) | $43.39 | $42.99 | 8.70 K | $281.24 M |
| 12/03/2025 | $42.98 | $43.14 (0.37%) | $43.25 | $42.84 | 11.92 K | $280.66 M |
| 12/02/2025 | $42.91 | $42.96 (0.12%) | $43.11 | $42.78 | 14.80 K | $279.49 M |
| 12/01/2025 | $42.68 | $42.94 (0.61%) | $43.22 | $40.94 | 7.60 K | $279.36 M |
| 11/28/2025 | $42.80 | $42.87 (0.16%) | $42.92 | $42.80 | 4.91 K | $278.90 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.
