5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+4.88%
3 MONTH PERFORMANCE
+14.13%
6 MONTH PERFORMANCE
+17.11%
YEAR-TO-DATE PERFORMANCE
+7.61%
1 YEAR PERFORMANCE
+52.05%
First Trust Europe AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $57.29 | $57.84 (0.96%) | $57.88 | $57.28 | 50.50 K | $455.13 M |
| 02/05/2026 | $56.71 | $56.60 (-0.19%) | $57.72 | $56.37 | 31.09 K | $445.37 M |
| 02/04/2026 | $58.48 | $57.80 (-1.16%) | $58.57 | $57.00 | 50.30 K | $454.82 M |
| 02/03/2026 | $57.48 | $57.95 (0.82%) | $58.01 | $57.48 | 30.50 K | $456.00 M |
| 02/02/2026 | $57.26 | $57.51 (0.44%) | $57.58 | $57.19 | 19.20 K | $452.53 M |
| 01/30/2026 | $57.43 | $57.07 (-0.63%) | $57.52 | $56.92 | 26.90 K | $409.17 M |
| 01/29/2026 | $58.51 | $58.00 (-0.87%) | $58.51 | $57.53 | 21.45 K | $415.84 M |
| 01/28/2026 | $57.75 | $57.84 (0.16%) | $57.92 | $57.57 | 18.10 K | $414.69 M |
| 01/27/2026 | $57.50 | $58.15 (1.13%) | $58.31 | $57.50 | 36.80 K | $412.86 M |
| 01/26/2026 | $57.13 | $57.20 (0.12%) | $57.31 | $57.12 | 18.02 K | $402.61 M |
| 01/23/2026 | $56.22 | $56.82 (1.07%) | $56.87 | $56.04 | 24.12 K | $406.81 M |
| 01/22/2026 | $56.08 | $56.21 (0.23%) | $56.27 | $55.88 | 24.04 K | $405.57 M |
| 01/21/2026 | $55.26 | $55.78 (0.94%) | $55.78 | $54.91 | 28.70 K | $405.62 M |
| 01/20/2026 | $55.01 | $54.85 (-0.29%) | $55.27 | $54.82 | 15.90 K | $398.86 M |
| 01/16/2026 | $55.49 | $55.51 (0.04%) | $55.51 | $55.19 | 24.53 K | $409.86 M |
| 01/15/2026 | $55.31 | $55.29 (-0.04%) | $55.50 | $55.22 | 61.20 K | $408.23 M |
| 01/14/2026 | $55.42 | $55.42 (0%) | $55.48 | $55.29 | 22.50 K | $409.19 M |
| 01/13/2026 | $55.39 | $55.29 (-0.18%) | $55.40 | $55.16 | 16.24 K | $409.42 M |
| 01/12/2026 | $55.31 | $55.50 (0.34%) | $55.56 | $55.31 | 20.13 K | $410.97 M |
| 01/09/2026 | $55.10 | $55.20 (0.18%) | $55.25 | $55.00 | 40.20 K | $354.62 M |
| 01/08/2026 | $54.94 | $55.19 (0.46%) | $55.27 | $54.82 | 17.44 K | $354.55 M |
| 01/07/2026 | $55.20 | $55.15 (-0.09%) | $55.37 | $55.04 | 29.60 K | $354.30 M |
| 01/06/2026 | $55.31 | $55.14 (-0.31%) | $55.37 | $55.02 | 55.70 K | $354.23 M |
| 01/05/2026 | $54.60 | $55.15 (1.01%) | $55.17 | $54.60 | 43.60 K | $354.30 M |
| 01/02/2026 | $54.34 | $54.39 (0.09%) | $54.48 | $54.13 | 28.84 K | $366.72 M |
| 12/31/2025 | $53.85 | $53.75 (-0.19%) | $53.88 | $53.64 | 18.00 K | $362.40 M |
| 12/30/2025 | $54.02 | $53.97 (-0.09%) | $54.17 | $53.87 | 50.13 K | $363.89 M |
| 12/29/2025 | $53.67 | $53.68 (0.02%) | $53.73 | $53.52 | 10.82 K | $361.93 M |
| 12/26/2025 | $53.95 | $53.88 (-0.13%) | $54.02 | $53.70 | 5.92 K | $363.28 M |
| 12/24/2025 | $53.69 | $53.77 (0.15%) | $53.94 | $53.61 | 13.73 K | $362.54 M |
| 12/23/2025 | $53.63 | $53.74 (0.21%) | $53.83 | $53.56 | 24.20 K | $362.33 M |
| 12/22/2025 | $53.45 | $53.58 (0.24%) | $53.65 | $53.34 | 10.22 K | $361.26 M |
| 12/19/2025 | $53.11 | $53.11 (0%) | $53.38 | $52.99 | 769.52 K | $358.09 M |
| 12/18/2025 | $52.74 | $52.83 (0.17%) | $53.09 | $52.62 | 46.10 K | $356.20 M |
| 12/17/2025 | $52.66 | $52.42 (-0.46%) | $52.77 | $52.39 | 27.80 K | $353.43 M |
| 12/16/2025 | $52.72 | $52.62 (-0.19%) | $52.75 | $52.43 | 10.50 K | $354.78 M |
| 12/15/2025 | $52.80 | $52.85 (0.09%) | $52.96 | $52.63 | 18.30 K | $356.33 M |
| 12/12/2025 | $52.79 | $52.48 (-0.59%) | $52.92 | $52.32 | 18.51 K | $353.84 M |
| 12/11/2025 | $53.08 | $53.24 (0.3%) | $53.40 | $52.97 | 10.40 K | $358.96 M |
| 12/10/2025 | $52.19 | $52.81 (1.19%) | $52.85 | $52.16 | 12.14 K | $355.45 M |
| 12/09/2025 | $52.17 | $52.05 (-0.23%) | $52.33 | $51.95 | 14.03 K | $350.34 M |
| 12/08/2025 | $52.35 | $52.21 (-0.27%) | $52.44 | $52.08 | 13.02 K | $351.41 M |
| 12/05/2025 | $52.34 | $52.11 (-0.44%) | $53.36 | $52.04 | 44.60 K | $354.47 M |
| 12/04/2025 | $51.97 | $52.05 (0.15%) | $52.25 | $51.97 | 22.81 K | $354.06 M |
| 12/03/2025 | $51.53 | $51.82 (0.56%) | $51.90 | $51.53 | 16.65 K | $352.50 M |
| 12/02/2025 | $51.52 | $51.57 (0.1%) | $51.68 | $51.37 | 16.20 K | $350.80 M |
| 12/01/2025 | $51.57 | $51.37 (-0.39%) | $51.64 | $51.28 | 10.33 K | $349.44 M |
| 11/28/2025 | $51.28 | $51.57 (0.57%) | $51.62 | $51.19 | 8.71 K | $350.80 M |
| 11/26/2025 | $51.06 | $51.33 (0.53%) | $51.41 | $50.97 | 14.80 K | $349.17 M |
| 11/25/2025 | $50.25 | $50.71 (0.92%) | $50.82 | $50.16 | 7.24 K | $344.95 M |
| 11/24/2025 | $49.66 | $49.97 (0.62%) | $50.09 | $49.66 | 12.90 K | $339.91 M |
| 11/21/2025 | $49.37 | $49.82 (0.91%) | $49.84 | $49.16 | 20.74 K | $338.89 M |
| 11/20/2025 | $50.21 | $49.33 (-1.75%) | $50.40 | $49.11 | 33.34 K | $335.56 M |
| 11/19/2025 | $50.16 | $50.04 (-0.24%) | $50.34 | $49.89 | 7.70 K | $340.39 M |
| 11/18/2025 | $50.06 | $50.04 (-0.04%) | $50.18 | $49.73 | 30.10 K | $340.39 M |
| 11/17/2025 | $51.04 | $50.63 (-0.8%) | $51.25 | $50.42 | 46.24 K | $344.40 M |
| 11/14/2025 | $50.93 | $51.36 (0.84%) | $51.46 | $50.90 | 14.93 K | $349.37 M |
| 11/13/2025 | $52.17 | $51.79 (-0.73%) | $52.24 | $51.65 | 23.31 K | $352.29 M |
| 11/12/2025 | $51.58 | $51.85 (0.52%) | $51.95 | $51.58 | 9.22 K | $352.70 M |
| 11/11/2025 | $51.45 | $51.57 (0.23%) | $51.66 | $51.39 | 8.64 K | $350.80 M |
| 11/10/2025 | $51.18 | $51.42 (0.47%) | $51.50 | $51.01 | 53.00 K | $349.78 M |
| 11/07/2025 | $50.25 | $50.68 (0.86%) | $50.73 | $50.25 | 20.00 K | $344.74 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.
