5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
-6.41%
3 MONTH PERFORMANCE
-2.02%
6 MONTH PERFORMANCE
-3.00%
YEAR-TO-DATE PERFORMANCE
+8.29%
1 YEAR PERFORMANCE
+9.60%
First Trust Japan AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $73.07 | $72.75 (-0.44%) | $73.40 | $72.36 | 9.15 K | $261.90 M |
| 10/29/2026 | $74.76 | $74.53 (-0.31%) | $75.36 | $74.51 | 6.20 K | $268.32 M |
| 10/28/2026 | $74.53 | $74.46 (-0.09%) | $74.65 | $73.67 | 9.75 K | $268.07 M |
| 10/27/2026 | $74.38 | $74.55 (0.23%) | $74.72 | $74.04 | 6.80 K | $268.40 M |
| 10/26/2026 | $73.94 | $73.80 (-0.19%) | $74.40 | $73.56 | 7.10 K | $269.38 M |
| 10/23/2026 | $73.00 | $73.21 (0.29%) | $73.54 | $72.87 | 8.60 K | $267.22 M |
| 10/22/2026 | $73.36 | $73.66 (0.41%) | $74.09 | $73.30 | 9.51 K | $268.87 M |
| 10/21/2026 | $75.34 | $74.88 (-0.61%) | $75.76 | $74.54 | 13.32 K | $273.32 M |
| 10/20/2026 | $74.51 | $74.85 (0.46%) | $75.18 | $74.45 | 18.85 K | $273.22 M |
| 10/19/2026 | $75.46 | $75.02 (-0.58%) | $75.46 | $74.75 | 23.71 K | $273.83 M |
| 10/16/2026 | $75.67 | $74.52 (-1.52%) | $75.95 | $74.52 | 24.70 K | $272.01 M |
| 10/15/2026 | $75.56 | $75.10 (-0.61%) | $75.60 | $74.60 | 139.44 K | $274.13 M |
| 10/14/2026 | $77.95 | $77.35 (-0.77%) | $77.95 | $77.02 | 18.11 K | $282.35 M |
| 10/13/2026 | $78.66 | $78.37 (-0.37%) | $78.66 | $78.00 | 20.40 K | $286.05 M |
| 10/12/2026 | $78.73 | $78.46 (-0.34%) | $78.94 | $78.31 | 30.00 K | $286.37 M |
| 10/09/2026 | $78.29 | $78.92 (0.8%) | $80.97 | $77.51 | 211.50 K | $267.59 M |
| 10/08/2026 | $78.32 | $78.28 (-0.05%) | $78.57 | $77.84 | 14.70 K | $265.42 M |
| 10/07/2026 | $79.27 | $78.65 (-0.78%) | $79.45 | $78.37 | 28.50 K | $266.68 M |
| 10/06/2026 | $80.14 | $79.58 (-0.7%) | $80.45 | $79.48 | 16.01 K | $269.83 M |
| 10/05/2026 | $79.25 | $79.58 (0.42%) | $79.90 | $78.64 | 8.52 K | $269.83 M |
| 10/02/2026 | $79.42 | $79.50 (0.1%) | $79.91 | $78.62 | 17.35 K | $269.56 M |
| 10/01/2026 | $77.53 | $77.73 (0.26%) | $78.38 | $77.12 | 10.60 K | $263.56 M |
| 09/30/2026 | $78.71 | $78.16 (-0.7%) | $78.93 | $77.74 | 25.93 K | $265.02 M |
| 09/29/2026 | $77.30 | $76.91 (-0.5%) | $77.55 | $76.35 | 11.20 K | $260.78 M |
| 09/28/2026 | $77.87 | $77.81 (-0.08%) | $78.22 | $77.48 | 4.64 K | $263.83 M |
| 09/25/2026 | $77.89 | $78.65 (0.98%) | $78.84 | $77.89 | 6.70 K | $266.68 M |
| 09/24/2026 | $77.34 | $77.29 (-0.06%) | $77.70 | $76.59 | 7.50 K | $262.07 M |
| 09/23/2026 | $77.97 | $77.90 (-0.09%) | $78.68 | $77.36 | 12.20 K | $264.13 M |
| 09/22/2026 | $79.45 | $79.29 (-0.2%) | $79.45 | $78.33 | 6.73 K | $268.85 M |
| 09/21/2026 | $77.84 | $78.21 (0.48%) | $78.21 | $75.58 | 9.36 K | $265.19 M |
| 09/18/2026 | $77.41 | $77.58 (0.22%) | $77.90 | $76.86 | 12.20 K | $263.05 M |
| 09/17/2026 | $79.09 | $78.46 (-0.8%) | $79.09 | $77.98 | 4.33 K | $266.03 M |
| 09/16/2026 | $78.47 | $78.15 (-0.41%) | $79.27 | $77.47 | 7.20 K | $264.98 M |
| 09/15/2026 | $77.62 | $77.44 (-0.23%) | $77.71 | $76.82 | 3.60 K | $262.58 M |
| 09/14/2026 | $78.20 | $78.01 (-0.24%) | $78.73 | $77.37 | 6.21 K | $264.51 M |
| 09/11/2026 | $78.68 | $78.87 (0.24%) | $79.30 | $78.42 | 6.01 K | $267.42 M |
| 09/10/2026 | $77.27 | $77.04 (-0.3%) | $77.52 | $76.66 | 3.30 K | $261.22 M |
| 09/09/2026 | $77.90 | $77.71 (-0.24%) | $78.45 | $77.49 | 7.14 K | $263.49 M |
| 09/08/2026 | $78.31 | $77.96 (-0.45%) | $78.54 | $77.52 | 11.83 K | $264.34 M |
| 09/04/2026 | $78.11 | $78.29 (0.23%) | $78.77 | $77.90 | 9.47 K | $265.46 M |
| 09/03/2026 | $77.92 | $78.16 (0.31%) | $78.86 | $77.75 | 10.42 K | $265.02 M |
| 09/02/2026 | $76.42 | $76.88 (0.6%) | $77.17 | $76.22 | 6.30 K | $260.68 M |
| 09/01/2026 | $76.30 | $76.28 (-0.03%) | $77.42 | $76.28 | 35.03 K | $258.64 M |
| 08/31/2026 | $77.11 | $76.88 (-0.3%) | $77.35 | $76.34 | 8.60 K | $260.68 M |
| 08/28/2026 | $77.25 | $76.29 (-1.24%) | $77.25 | $76.16 | 10.20 K | $258.68 M |
| 08/27/2026 | $76.69 | $77.16 (0.61%) | $77.65 | $76.69 | 6.90 K | $261.63 M |
| 08/26/2026 | $77.04 | $76.54 (-0.65%) | $77.52 | $76.27 | 17.50 K | $259.52 M |
| 08/25/2026 | $76.96 | $77.06 (0.13%) | $77.39 | $76.56 | 8.60 K | $261.29 M |
| 08/24/2026 | $76.69 | $76.55 (-0.18%) | $77.07 | $76.17 | 7.04 K | $259.56 M |
| 08/21/2026 | $76.50 | $77.09 (0.77%) | $77.26 | $76.32 | 10.90 K | $261.39 M |
| 08/20/2026 | $75.85 | $75.92 (0.09%) | $76.46 | $75.83 | 5.50 K | $257.42 M |
| 08/19/2026 | $76.65 | $76.08 (-0.74%) | $76.65 | $75.59 | 8.91 K | $257.96 M |
| 08/18/2026 | $77.68 | $76.48 (-1.54%) | $77.81 | $76.20 | 5.32 K | $259.32 M |
| 08/17/2026 | $78.79 | $78.49 (-0.38%) | $78.96 | $78.22 | 5.70 K | $266.14 M |
| 08/14/2026 | $78.04 | $77.77 (-0.35%) | $78.40 | $77.71 | 8.38 K | $263.69 M |
| 08/13/2026 | $77.70 | $77.90 (0.26%) | $78.46 | $77.45 | 7.11 K | $264.13 M |
| 08/12/2026 | $77.37 | $77.64 (0.35%) | $78.05 | $77.36 | 5.90 K | $263.25 M |
| 08/11/2026 | $76.78 | $76.40 (-0.49%) | $76.78 | $75.95 | 9.05 K | $259.05 M |
| 08/10/2026 | $76.69 | $76.28 (-0.53%) | $78.46 | $76.06 | 14.50 K | $258.64 M |
| 08/07/2026 | $76.87 | $77.62 (0.98%) | $77.78 | $76.87 | 5.23 K | $263.19 M |
| 08/06/2026 | $76.72 | $76.49 (-0.3%) | $77.28 | $76.36 | 5.72 K | $259.35 M |
| 08/05/2026 | $78.03 | $76.96 (-1.37%) | $78.24 | $76.96 | 6.30 K | $260.95 M |
| 08/04/2026 | $75.47 | $76.29 (1.09%) | $76.32 | $75.25 | 8.20 K | $258.68 M |
| 08/03/2026 | $74.61 | $74.60 (-0.01%) | $75.02 | $74.15 | 4.80 K | $252.95 M |
| 07/31/2026 | $74.55 | $74.25 (-0.4%) | $74.63 | $73.44 | 5.30 K | $251.76 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.
