5 DAY PERFORMANCE
+7.04%
1 MONTH PERFORMANCE
+11.32%
3 MONTH PERFORMANCE
+13.76%
6 MONTH PERFORMANCE
+21.26%
YEAR-TO-DATE PERFORMANCE
+13.86%
1 YEAR PERFORMANCE
+44.48%
First Trust Japan AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $75.95 | $76.49 (0.71%) | $76.64 | $75.83 | 11.13 K | $229.55 M |
| 02/05/2026 | $73.93 | $73.91 (-0.03%) | $74.46 | $73.45 | 12.80 K | $221.80 M |
| 02/04/2026 | $74.77 | $74.95 (0.24%) | $75.43 | $74.46 | 16.10 K | $224.92 M |
| 02/03/2026 | $71.83 | $73.11 (1.78%) | $73.17 | $71.83 | 21.70 K | $219.39 M |
| 02/02/2026 | $71.50 | $71.46 (-0.06%) | $71.75 | $70.94 | 33.71 K | $214.44 M |
| 01/30/2026 | $72.11 | $71.96 (-0.21%) | $72.22 | $71.69 | 8.04 K | $209.40 M |
| 01/29/2026 | $72.38 | $72.28 (-0.14%) | $72.41 | $71.12 | 21.90 K | $210.33 M |
| 01/28/2026 | $71.24 | $71.17 (-0.1%) | $71.24 | $70.53 | 11.74 K | $207.10 M |
| 01/27/2026 | $71.37 | $71.77 (0.56%) | $71.88 | $71.37 | 13.20 K | $206.79 M |
| 01/26/2026 | $70.91 | $70.51 (-0.56%) | $70.91 | $70.45 | 5.50 K | $203.16 M |
| 01/23/2026 | $70.00 | $70.38 (0.54%) | $70.71 | $69.89 | 8.60 K | $204.37 M |
| 01/22/2026 | $70.82 | $70.62 (-0.28%) | $70.99 | $70.22 | 10.60 K | $205.07 M |
| 01/21/2026 | $69.94 | $70.50 (0.8%) | $70.50 | $69.55 | 6.90 K | $204.72 M |
| 01/20/2026 | $69.35 | $69.14 (-0.3%) | $69.89 | $69.14 | 8.00 K | $204.29 M |
| 01/16/2026 | $70.94 | $70.79 (-0.21%) | $71.34 | $70.53 | 13.23 K | $206.40 M |
| 01/15/2026 | $71.00 | $70.47 (-0.75%) | $71.00 | $70.18 | 12.01 K | $205.47 M |
| 01/14/2026 | $70.62 | $70.40 (-0.31%) | $70.78 | $70.00 | 5.60 K | $205.76 M |
| 01/13/2026 | $70.38 | $69.80 (-0.82%) | $70.38 | $69.30 | 12.10 K | $204.00 M |
| 01/12/2026 | $70.46 | $70.56 (0.14%) | $70.95 | $70.23 | 10.80 K | $211.11 M |
| 01/09/2026 | $69.87 | $70.31 (0.63%) | $70.47 | $69.87 | 13.32 K | $213.07 M |
| 01/08/2026 | $68.83 | $69.01 (0.26%) | $69.17 | $68.72 | 10.80 K | $208.73 M |
| 01/07/2026 | $68.86 | $68.71 (-0.22%) | $68.92 | $68.67 | 10.20 K | $208.37 M |
| 01/06/2026 | $68.97 | $68.61 (-0.52%) | $69.17 | $68.45 | 18.63 K | $208.07 M |
| 01/05/2026 | $68.57 | $68.81 (0.35%) | $69.11 | $67.97 | 8.40 K | $208.07 M |
| 01/02/2026 | $67.61 | $67.43 (-0.27%) | $67.78 | $67.17 | 9.34 K | $210.05 M |
| 12/31/2025 | $67.27 | $67.18 (-0.13%) | $67.40 | $66.72 | 8.10 K | $209.27 M |
| 12/30/2025 | $67.59 | $67.44 (-0.22%) | $67.77 | $67.37 | 22.70 K | $210.08 M |
| 12/29/2025 | $67.22 | $67.58 (0.54%) | $67.76 | $67.22 | 7.10 K | $210.51 M |
| 12/26/2025 | $67.49 | $67.14 (-0.52%) | $67.49 | $66.76 | 2.71 K | $209.14 M |
| 12/24/2025 | $67.54 | $67.62 (0.12%) | $67.76 | $67.29 | 2.94 K | $210.64 M |
| 12/23/2025 | $67.64 | $67.52 (-0.18%) | $67.96 | $67.23 | 5.03 K | $210.33 M |
| 12/22/2025 | $67.13 | $67.07 (-0.09%) | $67.53 | $66.95 | 6.20 K | $208.93 M |
| 12/19/2025 | $67.37 | $67.44 (0.1%) | $67.62 | $67.17 | 6.40 K | $210.08 M |
| 12/18/2025 | $67.21 | $66.85 (-0.54%) | $67.33 | $66.69 | 7.51 K | $208.24 M |
| 12/17/2025 | $66.81 | $66.72 (-0.13%) | $67.10 | $66.72 | 3.92 K | $207.84 M |
| 12/16/2025 | $67.69 | $67.61 (-0.12%) | $67.81 | $67.32 | 10.05 K | $210.61 M |
| 12/15/2025 | $69.01 | $68.60 (-0.59%) | $69.01 | $68.09 | 9.50 K | $213.69 M |
| 12/12/2025 | $67.92 | $67.79 (-0.19%) | $67.99 | $67.65 | 6.00 K | $211.17 M |
| 12/11/2025 | $68.79 | $69.18 (0.57%) | $69.38 | $68.79 | 5.03 K | $215.50 M |
| 12/10/2025 | $68.30 | $69.06 (1.11%) | $69.36 | $68.14 | 8.41 K | $213.12 M |
| 12/09/2025 | $68.10 | $68.02 (-0.12%) | $68.61 | $67.95 | 15.70 K | $209.91 M |
| 12/08/2025 | $67.89 | $67.91 (0.03%) | $68.38 | $67.54 | 7.92 K | $209.57 M |
| 12/05/2025 | $68.79 | $67.58 (-1.76%) | $68.79 | $67.36 | 6.61 K | $209.73 M |
| 12/04/2025 | $68.02 | $67.69 (-0.49%) | $68.10 | $67.41 | 11.85 K | $206.02 M |
| 12/03/2025 | $67.19 | $67.57 (0.57%) | $67.79 | $67.19 | 7.21 K | $205.66 M |
| 12/02/2025 | $67.31 | $67.24 (-0.1%) | $67.60 | $66.81 | 10.20 K | $204.65 M |
| 12/01/2025 | $68.24 | $67.71 (-0.78%) | $68.28 | $67.61 | 8.51 K | $206.08 M |
| 11/28/2025 | $68.51 | $68.26 (-0.36%) | $68.65 | $67.84 | 3.70 K | $207.76 M |
| 11/26/2025 | $67.93 | $68.44 (0.75%) | $68.58 | $67.92 | 16.00 K | $208.30 M |
| 11/25/2025 | $66.87 | $67.53 (0.99%) | $67.56 | $66.87 | 5.00 K | $205.54 M |
| 11/24/2025 | $66.52 | $66.98 (0.69%) | $67.00 | $66.39 | 4.60 K | $203.86 M |
| 11/21/2025 | $66.47 | $66.77 (0.45%) | $67.04 | $66.20 | 6.80 K | $203.22 M |
| 11/20/2025 | $66.18 | $65.56 (-0.94%) | $66.48 | $65.34 | 6.10 K | $199.54 M |
| 11/19/2025 | $65.91 | $66.14 (0.35%) | $66.14 | $65.74 | 2.53 K | $201.30 M |
| 11/18/2025 | $65.89 | $66.07 (0.27%) | $66.28 | $65.54 | 7.20 K | $201.09 M |
| 11/17/2025 | $67.40 | $66.97 (-0.64%) | $67.76 | $66.94 | 10.00 K | $203.83 M |
| 11/14/2025 | $68.14 | $68.27 (0.19%) | $68.64 | $67.76 | 18.90 K | $207.79 M |
| 11/13/2025 | $68.17 | $67.44 (-1.07%) | $68.64 | $67.36 | 5.53 K | $205.26 M |
| 11/12/2025 | $67.65 | $67.84 (0.28%) | $68.13 | $67.47 | 5.70 K | $206.48 M |
| 11/11/2025 | $67.33 | $67.58 (0.37%) | $67.64 | $66.99 | 34.92 K | $205.72 M |
| 11/10/2025 | $67.39 | $67.72 (0.49%) | $67.76 | $67.04 | 4.30 K | $206.11 M |
| 11/07/2025 | $66.58 | $67.24 (0.99%) | $67.38 | $66.47 | 11.00 K | $204.65 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.
