5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
+12.82%
3 MONTH PERFORMANCE
+31.22%
6 MONTH PERFORMANCE
+36.71%
YEAR-TO-DATE PERFORMANCE
+33.74%
1 YEAR PERFORMANCE
+75.55%
First Trust Asia Pacific ex-Japan AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $49.77 | $49.98 (0.42%) | $50.17 | $49.68 | 10.15 K | $28.46 M |
| 02/26/2026 | $50.58 | $50.16 (-0.83%) | $50.67 | $49.22 | 7.95 K | $28.56 M |
| 02/25/2026 | $49.96 | $50.02 (0.12%) | $50.44 | $49.96 | 11.33 K | $28.48 M |
| 02/24/2026 | $48.90 | $48.77 (-0.27%) | $49.08 | $48.54 | 23.30 K | $27.77 M |
| 02/23/2026 | $48.77 | $48.24 (-1.09%) | $48.77 | $48.24 | 16.70 K | $28.64 M |
| 02/20/2026 | $47.63 | $48.38 (1.57%) | $49.15 | $47.57 | 39.23 K | $29.22 M |
| 02/19/2026 | $46.83 | $47.16 (0.7%) | $47.37 | $46.17 | 17.53 K | $28.49 M |
| 02/18/2026 | $45.99 | $46.05 (0.13%) | $46.54 | $45.74 | 6.30 K | $28.95 M |
| 02/17/2026 | $46.18 | $46.21 (0.06%) | $46.35 | $45.60 | 6.71 K | $29.05 M |
| 02/13/2026 | $45.82 | $46.31 (1.07%) | $46.49 | $45.70 | 13.25 K | $29.11 M |
| 02/12/2026 | $46.80 | $45.90 (-1.92%) | $47.50 | $45.90 | 18.20 K | $28.85 M |
| 02/11/2026 | $45.79 | $46.42 (1.38%) | $46.51 | $45.57 | 10.06 K | $29.18 M |
| 02/10/2026 | $45.11 | $44.76 (-0.78%) | $45.11 | $44.66 | 6.80 K | $28.18 M |
| 02/09/2026 | $44.54 | $45.03 (1.1%) | $46.57 | $44.54 | 6.40 K | $28.35 M |
| 02/06/2026 | $43.68 | $43.90 (0.5%) | $44.48 | $43.22 | 4.01 K | $24.45 M |
| 02/05/2026 | $43.72 | $43.67 (-0.11%) | $44.18 | $43.58 | 4.23 K | $24.32 M |
| 02/04/2026 | $44.06 | $43.66 (-0.91%) | $44.06 | $43.61 | 647 | $24.32 M |
| 02/03/2026 | $43.97 | $43.87 (-0.23%) | $44.23 | $43.50 | 5.40 K | $24.43 M |
| 02/02/2026 | $43.13 | $43.24 (0.26%) | $43.27 | $42.64 | 21.60 K | $24.08 M |
| 01/30/2026 | $44.39 | $43.65 (-1.67%) | $44.39 | $43.65 | 500 | $24.13 M |
| 01/29/2026 | $44.51 | $44.57 (0.13%) | $44.74 | $44.08 | 2.40 K | $24.64 M |
| 01/28/2026 | $44.09 | $44.30 (0.48%) | $44.30 | $43.90 | 3.50 K | $24.49 M |
| 01/27/2026 | $43.19 | $43.98 (1.83%) | $43.98 | $43.19 | 8.15 K | $24.32 M |
| 01/26/2026 | $42.65 | $43.07 (0.98%) | $43.36 | $42.65 | 3.40 K | $24.23 M |
| 01/23/2026 | $42.61 | $42.96 (0.82%) | $42.96 | $42.53 | 1.20 K | $24.67 M |
| 01/22/2026 | $42.76 | $42.69 (-0.16%) | $42.85 | $42.69 | 2.03 K | $24.52 M |
| 01/21/2026 | $42.38 | $42.62 (0.57%) | $42.62 | $42.38 | 1.00 K | $24.48 M |
| 01/20/2026 | $41.21 | $41.43 (0.53%) | $41.92 | $41.21 | 6.40 K | $23.80 M |
| 01/16/2026 | $40.78 | $40.78 (0%) | $40.78 | $40.78 | 306 | $23.42 M |
| 01/15/2026 | $40.66 | $40.82 (0.39%) | $40.82 | $40.66 | 1.00 K | $23.44 M |
| 01/14/2026 | $40.49 | $40.51 (0.05%) | $41.78 | $40.49 | 2.90 K | $23.27 M |
| 01/13/2026 | $40.05 | $40.03 (-0.05%) | $40.32 | $40.02 | 2.40 K | $22.99 M |
| 01/12/2026 | $39.65 | $39.79 (0.35%) | $40.01 | $39.65 | 5.45 K | $22.85 M |
| 01/09/2026 | $39.17 | $39.49 (0.82%) | $39.49 | $39.17 | 300 | $22.68 M |
| 01/08/2026 | $38.97 | $38.97 (0%) | $38.97 | $38.97 | 206 | $22.38 M |
| 01/07/2026 | $38.98 | $38.98 (0%) | $39.96 | $38.98 | 8.00 K | $22.39 M |
| 01/06/2026 | $38.94 | $39.06 (0.31%) | $39.06 | $38.76 | 700 | $22.43 M |
| 01/05/2026 | $38.48 | $38.48 (0%) | $38.48 | $38.48 | 136 | $22.10 M |
| 01/02/2026 | $37.80 | $38.08 (0.74%) | $38.08 | $37.79 | 903 | $21.87 M |
| 12/31/2025 | $37.27 | $37.37 (0.27%) | $37.62 | $37.27 | 2.51 K | $21.46 M |
| 12/30/2025 | $37.74 | $37.73 (-0.03%) | $37.99 | $37.60 | 619 | $21.67 M |
| 12/29/2025 | $37.90 | $37.70 (-0.53%) | $37.92 | $37.67 | 1.40 K | $21.65 M |
| 12/26/2025 | $37.63 | $37.63 (0%) | $37.63 | $37.63 | 200 | $21.61 M |
| 12/24/2025 | $37.60 | $37.60 (0%) | $37.60 | $37.60 | 100 | $21.60 M |
| 12/23/2025 | $37.40 | $37.28 (-0.32%) | $37.57 | $37.28 | 1.00 K | $21.41 M |
| 12/22/2025 | $37.30 | $37.10 (-0.54%) | $37.30 | $37.09 | 843 | $21.31 M |
| 12/19/2025 | $36.89 | $36.89 (0%) | $36.89 | $36.89 | 320 | $21.19 M |
| 12/18/2025 | $36.40 | $36.40 (0%) | $36.40 | $36.40 | 220 | $20.91 M |
| 12/17/2025 | $36.24 | $36.35 (0.3%) | $36.35 | $36.23 | 441 | $20.88 M |
| 12/16/2025 | $36.94 | $36.84 (-0.27%) | $36.99 | $36.72 | 930 | $21.16 M |
| 12/15/2025 | $37.23 | $37.23 (0%) | $37.23 | $37.23 | 200 | $21.38 M |
| 12/12/2025 | $37.86 | $37.29 (-1.51%) | $37.86 | $37.29 | 2.60 K | $21.42 M |
| 12/11/2025 | $38.66 | $38.44 (-0.57%) | $38.66 | $38.44 | 2.65 K | $22.08 M |
| 12/10/2025 | $38.74 | $38.98 (0.62%) | $39.09 | $38.60 | 2.21 K | $22.39 M |
| 12/09/2025 | $38.96 | $38.92 (-0.1%) | $38.98 | $38.90 | 1.40 K | $22.35 M |
| 12/08/2025 | $38.95 | $38.91 (-0.1%) | $39.03 | $38.76 | 4.91 K | $22.35 M |
| 12/05/2025 | $39.21 | $38.94 (-0.69%) | $39.21 | $38.94 | 600 | $22.37 M |
| 12/04/2025 | $38.43 | $38.49 (0.16%) | $38.53 | $38.43 | 628 | $22.11 M |
| 12/03/2025 | $38.52 | $38.44 (-0.21%) | $38.62 | $38.44 | 1.90 K | $22.08 M |
| 12/02/2025 | $38.39 | $38.31 (-0.21%) | $38.39 | $38.31 | 414 | $22.00 M |
| 12/01/2025 | $38.38 | $37.91 (-1.22%) | $38.38 | $37.82 | 2.50 K | $21.77 M |
| 11/28/2025 | $38.50 | $38.09 (-1.06%) | $38.50 | $38.09 | 3.84 K | $21.88 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.
