5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
-3.30%
3 MONTH PERFORMANCE
-0.39%
6 MONTH PERFORMANCE
+6.14%
YEAR-TO-DATE PERFORMANCE
+0.04%
1 YEAR PERFORMANCE
+7.20%
First Trust Technology AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $163.97 | $169.08 (3.12%) | $169.08 | $163.97 | 22.21 K | $1.45 B |
| 02/05/2026 | $161.21 | $160.92 (-0.18%) | $162.51 | $160.07 | 9.14 K | $1.38 B |
| 02/04/2026 | $164.77 | $163.05 (-1.04%) | $164.81 | $160.20 | 30.20 K | $1.40 B |
| 02/03/2026 | $170.24 | $165.01 (-3.07%) | $170.24 | $162.91 | 48.40 K | $1.41 B |
| 02/02/2026 | $168.79 | $171.24 (1.45%) | $172.39 | $168.79 | 8.94 K | $1.47 B |
| 01/30/2026 | $171.99 | $169.63 (-1.37%) | $172.77 | $169.18 | 14.70 K | $1.41 B |
| 01/29/2026 | $176.25 | $174.12 (-1.21%) | $176.25 | $171.22 | 9.60 K | $1.45 B |
| 01/28/2026 | $177.28 | $176.34 (-0.53%) | $177.51 | $176.00 | 9.01 K | $1.47 B |
| 01/27/2026 | $176.38 | $176.09 (-0.16%) | $176.38 | $175.08 | 15.35 K | $1.47 B |
| 01/26/2026 | $174.30 | $175.16 (0.49%) | $175.44 | $174.30 | 9.40 K | $1.40 B |
| 01/23/2026 | $175.10 | $174.11 (-0.57%) | $175.11 | $173.66 | 21.00 K | $1.41 B |
| 01/22/2026 | $176.22 | $175.39 (-0.47%) | $176.23 | $174.82 | 7.55 K | $1.42 B |
| 01/21/2026 | $172.08 | $174.11 (1.18%) | $175.07 | $172.08 | 16.41 K | $1.41 B |
| 01/20/2026 | $171.18 | $170.88 (-0.18%) | $173.42 | $170.82 | 12.03 K | $1.41 B |
| 01/16/2026 | $176.12 | $174.64 (-0.84%) | $176.21 | $174.27 | 13.60 K | $1.41 B |
| 01/15/2026 | $176.78 | $174.87 (-1.08%) | $176.78 | $174.76 | 10.74 K | $1.41 B |
| 01/14/2026 | $175.00 | $173.98 (-0.58%) | $175.19 | $173.04 | 14.80 K | $1.41 B |
| 01/13/2026 | $175.60 | $175.15 (-0.26%) | $175.88 | $174.87 | 18.00 K | $1.42 B |
| 01/12/2026 | $173.77 | $175.00 (0.71%) | $175.42 | $173.77 | 8.40 K | $1.42 B |
| 01/09/2026 | $173.62 | $174.16 (0.31%) | $174.58 | $173.60 | 5.70 K | $1.41 B |
| 01/08/2026 | $173.63 | $172.67 (-0.55%) | $173.63 | $171.94 | 6.72 K | $1.40 B |
| 01/07/2026 | $174.59 | $174.09 (-0.29%) | $174.83 | $173.47 | 19.00 K | $1.41 B |
| 01/06/2026 | $172.31 | $175.12 (1.63%) | $175.13 | $172.31 | 15.60 K | $1.43 B |
| 01/05/2026 | $171.26 | $171.74 (0.28%) | $172.75 | $171.26 | 14.24 K | $1.41 B |
| 01/02/2026 | $170.50 | $169.21 (-0.76%) | $170.83 | $168.08 | 24.61 K | $1.40 B |
| 12/31/2025 | $170.40 | $168.28 (-1.24%) | $170.40 | $168.28 | 6.41 K | $1.39 B |
| 12/30/2025 | $171.19 | $170.50 (-0.4%) | $171.34 | $170.50 | 12.33 K | $1.41 B |
| 12/29/2025 | $170.83 | $171.20 (0.22%) | $171.86 | $170.73 | 6.10 K | $1.41 B |
| 12/26/2025 | $172.10 | $172.06 (-0.02%) | $172.26 | $171.80 | 4.92 K | $1.42 B |
| 12/24/2025 | $171.22 | $171.95 (0.43%) | $172.04 | $171.22 | 2.64 K | $1.42 B |
| 12/23/2025 | $171.36 | $171.28 (-0.05%) | $171.93 | $170.68 | 12.64 K | $1.42 B |
| 12/22/2025 | $172.63 | $172.21 (-0.24%) | $172.63 | $172.03 | 12.04 K | $1.42 B |
| 12/19/2025 | $168.32 | $170.78 (1.46%) | $171.31 | $168.32 | 9.61 K | $1.41 B |
| 12/18/2025 | $168.48 | $167.73 (-0.45%) | $168.84 | $167.54 | 7.83 K | $1.39 B |
| 12/17/2025 | $168.75 | $165.27 (-2.06%) | $169.14 | $165.27 | 13.50 K | $1.37 B |
| 12/16/2025 | $168.90 | $168.46 (-0.26%) | $169.00 | $167.00 | 12.53 K | $1.39 B |
| 12/15/2025 | $171.48 | $168.67 (-1.64%) | $171.48 | $168.55 | 9.02 K | $1.39 B |
| 12/12/2025 | $174.54 | $170.07 (-2.56%) | $174.54 | $169.56 | 14.11 K | $1.41 B |
| 12/11/2025 | $174.51 | $175.44 (0.53%) | $175.59 | $173.28 | 14.32 K | $1.45 B |
| 12/10/2025 | $174.00 | $176.29 (1.32%) | $176.36 | $173.82 | 9.00 K | $1.41 B |
| 12/09/2025 | $173.08 | $174.18 (0.64%) | $174.85 | $173.08 | 8.10 K | $1.40 B |
| 12/08/2025 | $173.69 | $174.20 (0.29%) | $174.30 | $173.47 | 17.80 K | $1.40 B |
| 12/05/2025 | $172.08 | $173.11 (0.6%) | $173.36 | $172.08 | 10.22 K | $1.47 B |
| 12/04/2025 | $170.65 | $171.16 (0.3%) | $171.70 | $170.15 | 10.80 K | $1.45 B |
| 12/03/2025 | $168.67 | $170.60 (1.14%) | $170.68 | $168.03 | 21.83 K | $1.45 B |
| 12/02/2025 | $169.73 | $169.00 (-0.43%) | $169.78 | $168.99 | 25.30 K | $1.43 B |
| 12/01/2025 | $164.64 | $166.52 (1.14%) | $167.58 | $164.43 | 22.90 K | $1.41 B |
| 11/28/2025 | $166.38 | $166.17 (-0.13%) | $166.38 | $165.87 | 2.00 K | $1.41 B |
| 11/26/2025 | $164.04 | $164.46 (0.26%) | $165.06 | $163.80 | 13.04 K | $1.39 B |
| 11/25/2025 | $160.46 | $163.40 (1.83%) | $163.62 | $160.46 | 10.74 K | $1.39 B |
| 11/24/2025 | $158.76 | $160.88 (1.34%) | $161.61 | $158.76 | 27.00 K | $1.36 B |
| 11/21/2025 | $155.45 | $157.37 (1.24%) | $158.46 | $153.21 | 82.90 K | $1.33 B |
| 11/20/2025 | $163.44 | $155.29 (-4.99%) | $163.54 | $154.93 | 10.91 K | $1.32 B |
| 11/19/2025 | $159.77 | $160.02 (0.16%) | $161.63 | $159.20 | 10.70 K | $1.36 B |
| 11/18/2025 | $159.09 | $159.64 (0.35%) | $160.91 | $157.96 | 74.50 K | $1.35 B |
| 11/17/2025 | $163.35 | $160.69 (-1.63%) | $164.15 | $160.11 | 24.90 K | $1.36 B |
| 11/14/2025 | $160.91 | $164.49 (2.22%) | $166.49 | $160.91 | 8.20 K | $1.39 B |
| 11/13/2025 | $168.42 | $164.83 (-2.13%) | $168.42 | $164.36 | 13.23 K | $1.40 B |
| 11/12/2025 | $171.66 | $169.53 (-1.24%) | $171.78 | $169.53 | 8.10 K | $1.44 B |
| 11/11/2025 | $171.60 | $170.55 (-0.61%) | $171.60 | $169.97 | 19.22 K | $1.45 B |
| 11/10/2025 | $172.09 | $172.67 (0.34%) | $173.09 | $171.16 | 7.30 K | $1.46 B |
| 11/07/2025 | $166.50 | $169.00 (1.5%) | $169.00 | $164.30 | 11.24 K | $1.43 B |
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.
