5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
+11.30%
3 MONTH PERFORMANCE
+19.37%
6 MONTH PERFORMANCE
+21.39%
YEAR-TO-DATE PERFORMANCE
+21.98%
1 YEAR PERFORMANCE
+21.91%
First Trust Energy AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $19.94 | $20.10 (0.8%) | $20.15 | $19.72 | 362.80 K | $276.57 M |
| 02/26/2026 | $19.43 | $19.74 (1.6%) | $19.94 | $19.28 | 925.63 K | $271.61 M |
| 02/25/2026 | $19.85 | $19.61 (-1.21%) | $19.85 | $19.36 | 448.50 K | $269.82 M |
| 02/24/2026 | $19.83 | $19.80 (-0.15%) | $19.83 | $19.54 | 459.10 K | $272.44 M |
| 02/23/2026 | $19.98 | $19.79 (-0.95%) | $20.23 | $19.69 | 528.70 K | $272.30 M |
| 02/20/2026 | $19.87 | $19.94 (0.35%) | $19.95 | $19.69 | 618.60 K | $272.44 M |
| 02/19/2026 | $19.81 | $19.88 (0.35%) | $20.12 | $19.71 | 927.00 K | $272.44 M |
| 02/18/2026 | $19.37 | $19.60 (1.19%) | $19.63 | $19.37 | 1.17 M | $268.60 M |
| 02/17/2026 | $19.52 | $19.22 (-1.54%) | $19.64 | $18.91 | 734.20 K | $263.39 M |
| 02/13/2026 | $19.12 | $19.43 (1.62%) | $19.54 | $19.07 | 578.60 K | $272.30 M |
| 02/12/2026 | $19.48 | $19.14 (-1.75%) | $19.57 | $18.90 | 914.81 K | $268.23 M |
| 02/11/2026 | $19.31 | $19.54 (1.19%) | $19.55 | $19.25 | 458.53 K | $278.13 M |
| 02/10/2026 | $19.16 | $19.03 (-0.68%) | $19.16 | $18.94 | 677.10 K | $270.87 M |
| 02/09/2026 | $19.00 | $19.15 (0.79%) | $19.21 | $18.95 | 263.80 K | $274.30 M |
| 02/06/2026 | $18.77 | $19.11 (1.81%) | $19.16 | $18.74 | 430.40 K | $272.44 M |
| 02/05/2026 | $18.73 | $18.66 (-0.37%) | $18.80 | $18.35 | 981.21 K | $266.02 M |
| 02/04/2026 | $18.57 | $18.98 (2.21%) | $19.00 | $18.57 | 1.28 M | $270.59 M |
| 02/03/2026 | $17.93 | $18.40 (2.62%) | $18.41 | $17.83 | 1.19 M | $262.32 M |
| 02/02/2026 | $17.84 | $17.91 (0.39%) | $18.09 | $17.77 | 993.32 K | $257.22 M |
| 01/30/2026 | $18.18 | $18.35 (0.94%) | $18.37 | $17.98 | 1.03 M | $259.12 M |
| 01/29/2026 | $18.45 | $18.22 (-1.25%) | $18.66 | $18.18 | 1.30 M | $257.29 M |
| 01/28/2026 | $18.03 | $18.05 (0.11%) | $18.09 | $17.84 | 635.20 K | $254.89 M |
| 01/27/2026 | $17.81 | $17.92 (0.62%) | $17.97 | $17.73 | 333.53 K | $253.05 M |
| 01/26/2026 | $17.93 | $17.75 (-1%) | $17.93 | $17.58 | 419.50 K | $256.66 M |
| 01/23/2026 | $17.86 | $17.71 (-0.84%) | $18.03 | $17.68 | 537.00 K | $259.27 M |
| 01/22/2026 | $17.54 | $17.60 (0.34%) | $17.62 | $17.46 | 604.12 K | $257.66 M |
| 01/21/2026 | $17.36 | $17.58 (1.27%) | $17.73 | $17.36 | 1.45 M | $257.37 M |
| 01/20/2026 | $17.25 | $17.02 (-1.33%) | $17.34 | $16.95 | 579.70 K | $259.12 M |
| 01/16/2026 | $17.05 | $17.06 (0.06%) | $17.09 | $16.98 | 323.44 K | $259.12 M |
| 01/15/2026 | $17.08 | $17.05 (-0.18%) | $17.28 | $16.87 | 977.83 K | $258.97 M |
| 01/14/2026 | $17.02 | $17.23 (1.23%) | $17.48 | $17.02 | 1.15 M | $261.70 M |
| 01/13/2026 | $16.85 | $16.98 (0.77%) | $17.11 | $16.85 | 572.93 K | $258.21 M |
| 01/12/2026 | $16.80 | $16.72 (-0.48%) | $16.82 | $16.65 | 304.30 K | $255.15 M |
| 01/09/2026 | $16.96 | $16.78 (-1.06%) | $17.01 | $16.76 | 582.80 K | $259.12 M |
| 01/08/2026 | $16.46 | $16.89 (2.61%) | $17.04 | $16.46 | 473.70 K | $260.82 M |
| 01/07/2026 | $16.65 | $16.38 (-1.62%) | $16.65 | $16.32 | 500.32 K | $252.95 M |
| 01/06/2026 | $16.89 | $16.59 (-1.78%) | $16.95 | $16.53 | 620.83 K | $254.67 M |
| 01/05/2026 | $17.26 | $16.87 (-2.26%) | $17.30 | $16.49 | 1.04 M | $263.65 M |
| 01/02/2026 | $16.48 | $16.85 (2.25%) | $16.92 | $16.37 | 596.23 K | $272.83 M |
| 12/31/2025 | $16.57 | $16.47 (-0.6%) | $16.57 | $16.41 | 195.00 K | $266.68 M |
| 12/30/2025 | $16.52 | $16.59 (0.42%) | $16.64 | $16.52 | 164.30 K | $268.62 M |
| 12/29/2025 | $16.36 | $16.42 (0.37%) | $16.46 | $16.31 | 341.00 K | $265.87 M |
| 12/26/2025 | $16.30 | $16.25 (-0.31%) | $16.34 | $16.15 | 171.20 K | $263.12 M |
| 12/24/2025 | $16.38 | $16.33 (-0.31%) | $16.39 | $16.29 | 79.00 K | $264.41 M |
| 12/23/2025 | $16.47 | $16.42 (-0.3%) | $16.51 | $16.29 | 99.20 K | $265.87 M |
| 12/22/2025 | $16.38 | $16.40 (0.12%) | $16.57 | $16.37 | 213.30 K | $265.55 M |
| 12/19/2025 | $16.18 | $16.20 (0.12%) | $16.35 | $16.18 | 262.81 K | $262.31 M |
| 12/18/2025 | $16.50 | $16.14 (-2.18%) | $16.50 | $16.09 | 900.10 K | $261.34 M |
| 12/17/2025 | $16.24 | $16.51 (1.66%) | $16.54 | $16.20 | 296.50 K | $267.33 M |
| 12/16/2025 | $16.48 | $16.09 (-2.37%) | $16.48 | $16.02 | 354.70 K | $260.53 M |
| 12/15/2025 | $16.92 | $16.65 (-1.6%) | $16.92 | $16.51 | 246.60 K | $269.59 M |
| 12/12/2025 | $17.17 | $16.88 (-1.69%) | $17.22 | $16.86 | 255.70 K | $273.32 M |
| 12/11/2025 | $17.19 | $17.19 (0%) | $17.31 | $17.14 | 302.11 K | $278.34 M |
| 12/10/2025 | $17.14 | $17.36 (1.28%) | $17.39 | $17.01 | 276.92 K | $276.83 M |
| 12/09/2025 | $17.07 | $17.15 (0.47%) | $17.26 | $17.03 | 202.21 K | $273.48 M |
| 12/08/2025 | $17.20 | $17.08 (-0.7%) | $17.31 | $17.06 | 189.70 K | $272.36 M |
| 12/05/2025 | $17.32 | $17.32 (0%) | $17.62 | $17.31 | 157.21 K | $273.48 M |
| 12/04/2025 | $17.24 | $17.30 (0.35%) | $17.36 | $17.18 | 112.70 K | $309.71 M |
| 12/03/2025 | $16.90 | $17.23 (1.95%) | $17.24 | $16.90 | 404.90 K | $308.46 M |
| 12/02/2025 | $16.99 | $16.77 (-1.29%) | $16.99 | $16.68 | 256.10 K | $300.22 M |
| 12/01/2025 | $16.82 | $17.00 (1.07%) | $17.11 | $16.79 | 235.40 K | $304.34 M |
| 11/28/2025 | $16.57 | $16.83 (1.57%) | $16.87 | $16.54 | 157.73 K | $301.30 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.
