5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-11.50%
3 MONTH PERFORMANCE
-2.83%
6 MONTH PERFORMANCE
-14.00%
YEAR-TO-DATE PERFORMANCE
+17.55%
1 YEAR PERFORMANCE
+11.98%
First Trust Asia Pacific ex-Japan AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $43.79 | $43.93 (0.32%) | $43.93 | $42.66 | 13.67 K | $28.98 M |
| 10/29/2026 | $44.50 | $44.42 (-0.18%) | $44.50 | $44.11 | 4.00 K | $29.31 M |
| 10/28/2026 | $44.60 | $44.78 (0.4%) | $44.87 | $44.60 | 6.30 K | $29.54 M |
| 10/27/2026 | $44.33 | $44.34 (0.02%) | $44.35 | $44.11 | 1.90 K | $29.25 M |
| 10/26/2026 | $44.29 | $44.23 (-0.14%) | $44.41 | $44.01 | 4.53 K | $29.18 M |
| 10/23/2026 | $44.09 | $44.07 (-0.05%) | $44.24 | $43.81 | 15.04 K | $29.08 M |
| 10/22/2026 | $44.58 | $44.31 (-0.61%) | $44.58 | $44.07 | 2.01 K | $29.23 M |
| 10/21/2026 | $45.25 | $45.46 (0.46%) | $45.46 | $45.13 | 4.91 K | $29.99 M |
| 10/20/2026 | $45.24 | $45.46 (0.49%) | $45.74 | $45.24 | 3.35 K | $29.99 M |
| 10/19/2026 | $46.38 | $45.73 (-1.4%) | $46.38 | $45.41 | 10.20 K | $30.17 M |
| 10/16/2026 | $46.18 | $45.54 (-1.39%) | $46.18 | $43.72 | 168.40 K | $30.05 M |
| 10/15/2026 | $45.86 | $46.22 (0.79%) | $46.57 | $45.24 | 3.90 K | $30.49 M |
| 10/14/2026 | $46.46 | $46.33 (-0.28%) | $46.84 | $46.33 | 2.44 K | $30.57 M |
| 10/13/2026 | $47.35 | $47.11 (-0.51%) | $47.35 | $46.65 | 5.00 K | $31.08 M |
| 10/12/2026 | $46.90 | $47.18 (0.6%) | $47.40 | $46.90 | 2.20 K | $31.13 M |
| 10/09/2026 | $48.51 | $48.64 (0.27%) | $48.89 | $48.48 | 5.01 K | $32.09 M |
| 10/08/2026 | $48.51 | $48.33 (-0.37%) | $48.55 | $47.92 | 4.81 K | $31.89 M |
| 10/07/2026 | $49.40 | $49.72 (0.65%) | $49.99 | $49.39 | 2.82 K | $32.80 M |
| 10/06/2026 | $51.27 | $50.80 (-0.92%) | $51.49 | $50.80 | 3.80 K | $33.52 M |
| 10/05/2026 | $51.42 | $50.90 (-1.01%) | $51.55 | $50.78 | 3.13 K | $33.58 M |
| 10/02/2026 | $50.93 | $50.43 (-0.98%) | $51.01 | $50.43 | 50.10 K | $33.27 M |
| 10/01/2026 | $49.53 | $49.68 (0.3%) | $49.94 | $49.06 | 2.63 K | $32.78 M |
| 09/30/2026 | $50.10 | $49.64 (-0.92%) | $50.10 | $49.50 | 1.75 K | $32.75 M |
| 09/29/2026 | $49.50 | $49.97 (0.95%) | $50.12 | $49.50 | 5.10 K | $32.97 M |
| 09/28/2026 | $49.58 | $49.64 (0.12%) | $50.00 | $49.32 | 2.64 K | $32.75 M |
| 09/25/2026 | $49.94 | $50.06 (0.24%) | $50.24 | $49.37 | 53.31 K | $33.03 M |
| 09/24/2026 | $49.66 | $49.31 (-0.7%) | $49.79 | $49.10 | 122.40 K | $32.53 M |
| 09/23/2026 | $50.44 | $49.94 (-0.99%) | $50.44 | $49.94 | 531 | $32.95 M |
| 09/22/2026 | $50.61 | $50.96 (0.69%) | $51.00 | $50.61 | 1.70 K | $33.62 M |
| 09/21/2026 | $50.26 | $50.52 (0.52%) | $50.52 | $50.20 | 39.21 K | $33.33 M |
| 09/18/2026 | $49.26 | $49.16 (-0.2%) | $49.26 | $49.02 | 38.85 K | $32.43 M |
| 09/17/2026 | $49.00 | $49.59 (1.2%) | $49.59 | $49.00 | 3.11 K | $32.72 M |
| 09/16/2026 | $48.95 | $48.44 (-1.04%) | $49.16 | $48.44 | 1.12 K | $31.96 M |
| 09/15/2026 | $49.80 | $49.03 (-1.55%) | $49.80 | $48.64 | 6.10 K | $32.35 M |
| 09/14/2026 | $49.35 | $49.41 (0.12%) | $49.42 | $49.35 | 1.11 K | $32.60 M |
| 09/11/2026 | $50.56 | $50.91 (0.69%) | $50.91 | $50.52 | 3.00 K | $33.59 M |
| 09/10/2026 | $50.44 | $49.98 (-0.91%) | $50.44 | $49.98 | 700 | $32.97 M |
| 09/09/2026 | $51.43 | $51.39 (-0.08%) | $51.86 | $51.39 | 1.30 K | $33.90 M |
| 09/08/2026 | $51.12 | $51.12 (0%) | $51.12 | $51.12 | 1.01 K | $33.73 M |
| 09/04/2026 | $50.31 | $51.03 (1.43%) | $51.10 | $50.31 | 3.44 K | $33.67 M |
| 09/03/2026 | $49.93 | $50.34 (0.82%) | $50.34 | $49.93 | 146 | $33.21 M |
| 09/02/2026 | $49.51 | $49.71 (0.4%) | $49.71 | $49.51 | 624 | $32.80 M |
| 09/01/2026 | $49.95 | $49.19 (-1.52%) | $49.95 | $49.19 | 700 | $32.45 M |
| 08/31/2026 | $50.95 | $50.40 (-1.08%) | $50.95 | $49.86 | 3.00 K | $33.25 M |
| 08/28/2026 | $50.75 | $50.44 (-0.61%) | $51.13 | $50.37 | 3.43 K | $33.28 M |
| 08/27/2026 | $50.46 | $50.46 (0%) | $50.46 | $50.46 | 400 | $33.29 M |
| 08/26/2026 | $49.89 | $49.73 (-0.32%) | $50.09 | $49.26 | 9.90 K | $32.81 M |
| 08/25/2026 | $49.19 | $49.47 (0.57%) | $49.99 | $49.19 | 7.04 K | $32.64 M |
| 08/24/2026 | $48.68 | $48.43 (-0.51%) | $48.68 | $48.43 | 313 | $31.95 M |
| 08/21/2026 | $49.12 | $48.77 (-0.71%) | $49.13 | $48.77 | 2.50 K | $32.18 M |
| 08/20/2026 | $48.77 | $48.94 (0.35%) | $49.27 | $48.77 | 2.20 K | $32.29 M |
| 08/19/2026 | $48.97 | $49.08 (0.22%) | $49.15 | $48.87 | 1.30 K | $32.38 M |
| 08/18/2026 | $48.74 | $48.39 (-0.72%) | $48.77 | $47.97 | 3.12 K | $31.93 M |
| 08/17/2026 | $51.09 | $50.71 (-0.74%) | $51.34 | $50.71 | 1.70 K | $33.46 M |
| 08/14/2026 | $49.80 | $49.79 (-0.02%) | $49.81 | $49.52 | 1.40 K | $32.85 M |
| 08/13/2026 | $49.46 | $49.36 (-0.2%) | $49.46 | $49.15 | 3.40 K | $32.57 M |
| 08/12/2026 | $49.18 | $49.39 (0.43%) | $49.56 | $49.18 | 3.11 K | $32.59 M |
| 08/11/2026 | $47.86 | $48.04 (0.38%) | $48.04 | $47.78 | 442 | $31.69 M |
| 08/10/2026 | $47.65 | $47.86 (0.44%) | $48.28 | $47.65 | 3.70 K | $31.58 M |
| 08/07/2026 | $47.21 | $48.31 (2.33%) | $48.31 | $47.19 | 3.30 K | $31.87 M |
| 08/06/2026 | $47.48 | $47.60 (0.25%) | $47.60 | $47.18 | 4.72 K | $31.40 M |
| 08/05/2026 | $48.10 | $47.96 (-0.29%) | $48.25 | $47.95 | 8.60 K | $31.64 M |
| 08/04/2026 | $46.43 | $47.69 (2.71%) | $47.88 | $46.43 | 2.55 K | $31.46 M |
| 08/03/2026 | $44.84 | $45.63 (1.76%) | $45.63 | $44.65 | 13.80 K | $30.10 M |
| 07/31/2026 | $44.75 | $44.44 (-0.69%) | $44.75 | $44.33 | 2.90 K | $29.32 M |
| 07/30/2026 | $44.77 | $45.21 (0.98%) | $45.21 | $44.10 | 2.34 K | $29.83 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.
