5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
+2.25%
3 MONTH PERFORMANCE
-1.43%
6 MONTH PERFORMANCE
+2.89%
YEAR-TO-DATE PERFORMANCE
+7.15%
1 YEAR PERFORMANCE
+13.50%
First Trust United Kingdom AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $54.99 | $54.55 (-0.8%) | $54.99 | $54.55 | 916 | $113.93 M |
| 10/29/2026 | $55.24 | $55.06 (-0.33%) | $55.24 | $55.04 | 1.92 K | $114.99 M |
| 10/28/2026 | $54.95 | $54.58 (-0.67%) | $54.95 | $54.52 | 938 | $113.99 M |
| 10/27/2026 | $54.69 | $54.68 (-0.02%) | $54.69 | $54.68 | 433 | $114.20 M |
| 10/26/2026 | $54.51 | $54.54 (0.06%) | $54.70 | $54.51 | 1.43 K | $113.91 M |
| 10/23/2026 | $53.74 | $53.99 (0.47%) | $53.99 | $53.74 | 2.70 K | $112.76 M |
| 10/22/2026 | $54.81 | $54.55 (-0.47%) | $54.81 | $54.47 | 601 | $113.93 M |
| 10/21/2026 | $55.26 | $54.89 (-0.67%) | $55.26 | $54.82 | 929 | $114.64 M |
| 10/20/2026 | $55.11 | $54.97 (-0.25%) | $55.11 | $54.86 | 1.11 K | $114.80 M |
| 10/19/2026 | $54.85 | $54.45 (-0.73%) | $54.85 | $54.45 | 1.30 K | $113.72 M |
| 10/16/2026 | $55.05 | $54.95 (-0.18%) | $55.50 | $54.95 | 700 | $114.76 M |
| 10/15/2026 | $54.71 | $54.72 (0.02%) | $54.72 | $54.50 | 1.60 K | $114.28 M |
| 10/14/2026 | $53.78 | $53.78 (0%) | $53.78 | $53.78 | 100 | $112.32 M |
| 10/13/2026 | $54.30 | $54.30 (0%) | $54.30 | $54.30 | 102 | $113.40 M |
| 10/12/2026 | $53.85 | $53.85 (0%) | $53.85 | $53.85 | 200 | $112.47 M |
| 10/09/2026 | $53.75 | $53.75 (0%) | $53.75 | $53.75 | 300 | $112.26 M |
| 10/08/2026 | $53.25 | $53.43 (0.34%) | $53.43 | $53.08 | 3.00 K | $111.59 M |
| 10/07/2026 | $53.17 | $53.34 (0.32%) | $53.46 | $53.17 | 1.01 K | $111.40 M |
| 10/06/2026 | $53.98 | $53.78 (-0.37%) | $53.98 | $53.78 | 400 | $112.32 M |
| 10/05/2026 | $53.25 | $53.64 (0.73%) | $53.64 | $53.25 | 400 | $112.03 M |
| 10/02/2026 | $53.72 | $53.83 (0.2%) | $53.83 | $53.57 | 1.40 K | $112.42 M |
| 10/01/2026 | $53.86 | $53.35 (-0.95%) | $53.86 | $53.26 | 1.11 K | $111.42 M |
| 09/30/2026 | $54.62 | $54.08 (-0.99%) | $54.62 | $54.08 | 1.30 K | $112.95 M |
| 09/29/2026 | $54.14 | $54.19 (0.09%) | $54.19 | $54.14 | 500 | $113.18 M |
| 09/28/2026 | $54.59 | $54.59 (0%) | $54.59 | $54.59 | 106 | $114.01 M |
| 09/25/2026 | $54.42 | $54.53 (0.2%) | $54.53 | $54.38 | 751 | $113.89 M |
| 09/24/2026 | $54.05 | $54.05 (0%) | $54.05 | $54.05 | 146 | $112.88 M |
| 09/23/2026 | $54.71 | $54.47 (-0.44%) | $54.71 | $54.47 | 200 | $113.76 M |
| 09/22/2026 | $55.72 | $55.66 (-0.11%) | $55.72 | $55.26 | 932 | $116.25 M |
| 09/21/2026 | $55.28 | $55.38 (0.18%) | $55.60 | $55.28 | 806 | $115.66 M |
| 09/18/2026 | $54.52 | $54.66 (0.26%) | $54.78 | $54.51 | 931 | $114.16 M |
| 09/17/2026 | $55.70 | $55.38 (-0.57%) | $55.70 | $55.38 | 1.30 K | $115.66 M |
| 09/16/2026 | $55.43 | $54.86 (-1.03%) | $55.43 | $54.86 | 200 | $114.57 M |
| 09/15/2026 | $55.08 | $55.02 (-0.11%) | $55.12 | $54.69 | 6.00 K | $114.91 M |
| 09/14/2026 | $55.05 | $55.05 (0%) | $55.05 | $55.05 | 249 | $114.97 M |
| 09/11/2026 | $55.67 | $55.26 (-0.74%) | $55.67 | $55.26 | 500 | $115.41 M |
| 09/10/2026 | $54.85 | $54.88 (0.05%) | $55.27 | $54.85 | 900 | $114.62 M |
| 09/09/2026 | $56.03 | $55.48 (-0.98%) | $56.03 | $55.48 | 1.14 K | $115.87 M |
| 09/08/2026 | $56.52 | $55.93 (-1.04%) | $56.56 | $55.93 | 6.30 K | $116.81 M |
| 09/04/2026 | $56.73 | $56.54 (-0.33%) | $56.73 | $56.54 | 957 | $118.08 M |
| 09/03/2026 | $56.40 | $56.34 (-0.11%) | $56.40 | $55.89 | 549 | $117.67 M |
| 09/02/2026 | $56.08 | $55.74 (-0.61%) | $56.11 | $55.73 | 1.01 K | $116.41 M |
| 09/01/2026 | $56.41 | $56.01 (-0.71%) | $56.41 | $56.01 | 215 | $116.98 M |
| 08/31/2026 | $56.71 | $56.71 (0%) | $56.71 | $56.71 | 200 | $118.44 M |
| 08/28/2026 | $57.26 | $56.97 (-0.51%) | $57.26 | $56.97 | 504 | $118.98 M |
| 08/27/2026 | $57.20 | $57.17 (-0.05%) | $57.20 | $57.17 | 300 | $119.40 M |
| 08/26/2026 | $57.88 | $57.30 (-1%) | $57.88 | $57.17 | 4.30 K | $119.67 M |
| 08/25/2026 | $57.27 | $57.62 (0.61%) | $57.62 | $57.27 | 700 | $120.34 M |
| 08/24/2026 | $57.41 | $57.25 (-0.28%) | $57.41 | $55.86 | 3.13 K | $119.57 M |
| 08/21/2026 | $57.14 | $56.89 (-0.44%) | $57.14 | $56.79 | 2.12 K | $118.81 M |
| 08/20/2026 | $56.58 | $56.39 (-0.34%) | $56.58 | $56.31 | 1.20 K | $117.77 M |
| 08/19/2026 | $56.52 | $56.52 (0%) | $56.52 | $56.52 | 136 | $118.04 M |
| 08/18/2026 | $56.31 | $56.14 (-0.3%) | $56.54 | $56.14 | 900 | $117.25 M |
| 08/17/2026 | $56.54 | $56.34 (-0.35%) | $56.54 | $56.34 | 400 | $117.67 M |
| 08/14/2026 | $57.07 | $56.69 (-0.67%) | $57.07 | $56.58 | 3.40 K | $118.40 M |
| 08/13/2026 | $56.94 | $56.55 (-0.68%) | $56.94 | $56.55 | 2.12 K | $118.10 M |
| 08/12/2026 | $56.82 | $56.61 (-0.37%) | $56.82 | $56.56 | 505 | $118.23 M |
| 08/11/2026 | $56.51 | $56.35 (-0.28%) | $56.51 | $56.35 | 8.65 K | $117.69 M |
| 08/10/2026 | $56.61 | $56.53 (-0.14%) | $56.78 | $56.53 | 3.10 K | $118.06 M |
| 08/07/2026 | $56.90 | $56.93 (0.05%) | $57.00 | $56.90 | 830 | $118.90 M |
| 08/06/2026 | $56.31 | $56.44 (0.23%) | $56.59 | $56.29 | 7.44 K | $117.87 M |
| 08/05/2026 | $56.56 | $56.43 (-0.23%) | $56.57 | $56.40 | 800 | $117.85 M |
| 08/04/2026 | $56.09 | $56.09 (0%) | $56.09 | $55.93 | 722 | $117.14 M |
| 08/03/2026 | $55.79 | $55.56 (-0.41%) | $55.82 | $55.47 | 1.70 K | $116.04 M |
| 07/31/2026 | $55.50 | $55.34 (-0.29%) | $55.50 | $55.34 | 600 | $115.58 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.
