5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
+8.81%
6 MONTH PERFORMANCE
+10.87%
YEAR-TO-DATE PERFORMANCE
+4.58%
1 YEAR PERFORMANCE
+8.17%
First Trust Consumer Discretionary AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $70.14 | $71.61 (2.1%) | $71.61 | $70.14 | 83.02 K | $317.15 M |
| 02/05/2026 | $70.64 | $69.94 (-0.99%) | $70.94 | $69.79 | 46.20 K | $309.75 M |
| 02/04/2026 | $70.12 | $70.85 (1.04%) | $71.22 | $70.08 | 9.03 K | $313.78 M |
| 02/03/2026 | $69.72 | $69.66 (-0.09%) | $70.73 | $69.23 | 11.90 K | $308.51 M |
| 02/02/2026 | $68.75 | $69.76 (1.47%) | $69.86 | $68.75 | 6.20 K | $308.95 M |
| 01/30/2026 | $68.82 | $68.83 (0.01%) | $68.95 | $68.36 | 6.00 K | $297.38 M |
| 01/29/2026 | $69.11 | $69.26 (0.22%) | $69.37 | $68.68 | 15.42 K | $299.23 M |
| 01/28/2026 | $69.70 | $68.90 (-1.15%) | $69.73 | $68.78 | 14.24 K | $297.68 M |
| 01/27/2026 | $70.01 | $69.64 (-0.53%) | $70.01 | $69.53 | 5.93 K | $298.97 M |
| 01/26/2026 | $70.32 | $69.94 (-0.54%) | $70.35 | $69.91 | 34.60 K | $299.00 M |
| 01/23/2026 | $70.78 | $70.36 (-0.59%) | $70.78 | $70.09 | 72.00 K | $299.34 M |
| 01/22/2026 | $71.45 | $70.99 (-0.64%) | $71.91 | $70.71 | 29.80 K | $300.47 M |
| 01/21/2026 | $70.23 | $71.06 (1.18%) | $71.08 | $70.23 | 9.70 K | $298.01 M |
| 01/20/2026 | $70.35 | $69.79 (-0.8%) | $70.80 | $69.66 | 11.31 K | $292.69 M |
| 01/16/2026 | $71.86 | $71.44 (-0.58%) | $71.86 | $71.32 | 5.60 K | $297.68 M |
| 01/15/2026 | $71.70 | $72.20 (0.7%) | $72.32 | $71.61 | 12.20 K | $300.84 M |
| 01/14/2026 | $72.06 | $71.53 (-0.74%) | $72.32 | $71.37 | 10.50 K | $298.05 M |
| 01/13/2026 | $72.06 | $72.23 (0.24%) | $72.23 | $71.75 | 11.30 K | $297.55 M |
| 01/12/2026 | $71.27 | $71.93 (0.93%) | $72.14 | $71.19 | 20.20 K | $296.32 M |
| 01/09/2026 | $71.96 | $72.19 (0.32%) | $72.35 | $71.96 | 10.70 K | $297.59 M |
| 01/08/2026 | $69.92 | $71.60 (2.4%) | $71.99 | $69.92 | 13.00 K | $295.16 M |
| 01/07/2026 | $70.35 | $70.16 (-0.27%) | $70.50 | $70.16 | 41.41 K | $289.22 M |
| 01/06/2026 | $69.62 | $70.81 (1.71%) | $70.93 | $69.61 | 12.30 K | $300.22 M |
| 01/05/2026 | $69.02 | $69.70 (0.99%) | $70.21 | $69.02 | 17.80 K | $295.52 M |
| 01/02/2026 | $68.50 | $69.02 (0.76%) | $69.23 | $68.47 | 168.40 K | $291.63 M |
| 12/31/2025 | $69.05 | $68.37 (-0.98%) | $69.05 | $68.37 | 5.73 K | $288.89 M |
| 12/30/2025 | $69.18 | $68.98 (-0.29%) | $69.18 | $68.98 | 9.35 K | $291.47 M |
| 12/29/2025 | $69.42 | $69.19 (-0.33%) | $69.42 | $69.15 | 2.60 K | $292.35 M |
| 12/26/2025 | $69.53 | $69.63 (0.14%) | $69.68 | $69.42 | 5.20 K | $294.21 M |
| 12/24/2025 | $69.26 | $69.51 (0.36%) | $69.68 | $69.18 | 2.40 K | $293.70 M |
| 12/23/2025 | $69.26 | $69.26 (0%) | $69.32 | $69.12 | 11.30 K | $292.65 M |
| 12/22/2025 | $69.84 | $69.72 (-0.17%) | $69.93 | $69.64 | 6.40 K | $294.59 M |
| 12/19/2025 | $69.32 | $69.62 (0.43%) | $69.65 | $69.32 | 5.40 K | $294.17 M |
| 12/18/2025 | $69.68 | $69.26 (-0.6%) | $70.12 | $69.24 | 8.80 K | $292.65 M |
| 12/17/2025 | $69.30 | $69.08 (-0.32%) | $69.87 | $69.08 | 9.42 K | $291.89 M |
| 12/16/2025 | $69.66 | $69.49 (-0.24%) | $69.84 | $69.15 | 9.22 K | $293.62 M |
| 12/15/2025 | $69.98 | $69.58 (-0.57%) | $69.98 | $69.42 | 40.50 K | $294.00 M |
| 12/12/2025 | $70.52 | $69.57 (-1.35%) | $70.54 | $69.49 | 14.24 K | $293.96 M |
| 12/11/2025 | $69.12 | $70.12 (1.45%) | $70.15 | $69.12 | 19.31 K | $296.28 M |
| 12/10/2025 | $67.87 | $69.23 (2%) | $69.37 | $67.87 | 9.91 K | $294.00 M |
| 12/09/2025 | $67.66 | $67.85 (0.28%) | $68.20 | $67.66 | 7.30 K | $288.14 M |
| 12/08/2025 | $68.61 | $67.90 (-1.03%) | $68.61 | $67.83 | 11.16 K | $288.35 M |
| 12/05/2025 | $67.89 | $68.38 (0.72%) | $68.66 | $67.89 | 5.72 K | $339.24 M |
| 12/04/2025 | $67.60 | $67.73 (0.19%) | $67.78 | $67.45 | 6.70 K | $336.01 M |
| 12/03/2025 | $67.41 | $68.07 (0.98%) | $68.29 | $67.41 | 6.04 K | $337.70 M |
| 12/02/2025 | $67.62 | $67.41 (-0.31%) | $67.65 | $67.25 | 15.05 K | $334.42 M |
| 12/01/2025 | $67.45 | $67.71 (0.39%) | $68.14 | $67.45 | 4.50 K | $335.91 M |
| 11/28/2025 | $67.54 | $67.63 (0.13%) | $67.78 | $67.54 | 2.60 K | $335.52 M |
| 11/26/2025 | $66.75 | $67.34 (0.88%) | $67.72 | $66.57 | 13.40 K | $334.08 M |
| 11/25/2025 | $65.61 | $66.56 (1.45%) | $66.74 | $65.61 | 5.35 K | $330.21 M |
| 11/24/2025 | $64.69 | $64.53 (-0.25%) | $64.94 | $64.36 | 8.14 K | $320.14 M |
| 11/21/2025 | $63.71 | $64.57 (1.35%) | $64.94 | $63.50 | 33.21 K | $320.33 M |
| 11/20/2025 | $64.03 | $62.48 (-2.42%) | $64.36 | $62.47 | 16.00 K | $309.97 M |
| 11/19/2025 | $63.79 | $63.54 (-0.39%) | $63.79 | $63.31 | 3.14 K | $315.22 M |
| 11/18/2025 | $63.35 | $63.76 (0.65%) | $63.97 | $63.22 | 6.40 K | $316.32 M |
| 11/17/2025 | $64.99 | $63.62 (-2.11%) | $64.99 | $63.39 | 79.40 K | $315.62 M |
| 11/14/2025 | $65.14 | $65.19 (0.08%) | $65.58 | $65.14 | 10.50 K | $323.41 M |
| 11/13/2025 | $66.61 | $65.82 (-1.19%) | $66.98 | $65.82 | 7.75 K | $326.54 M |
| 11/12/2025 | $66.60 | $66.92 (0.48%) | $67.11 | $66.60 | 14.50 K | $331.99 M |
| 11/11/2025 | $66.27 | $66.39 (0.18%) | $66.56 | $66.22 | 7.10 K | $329.36 M |
| 11/10/2025 | $66.15 | $66.18 (0.05%) | $66.37 | $65.86 | 5.82 K | $328.32 M |
| 11/07/2025 | $64.38 | $65.71 (2.07%) | $65.71 | $64.38 | 6.23 K | $325.99 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.
