5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
-3.63%
6 MONTH PERFORMANCE
-0.81%
YEAR-TO-DATE PERFORMANCE
+9.29%
1 YEAR PERFORMANCE
+7.75%
First Trust Multi Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $178.71 | $176.89 (-1.02%) | $179.31 | $174.94 | 11.79 K | $592.60 M |
| 10/29/2026 | $180.90 | $181.81 (0.5%) | $182.61 | $180.90 | 12.10 K | $609.08 M |
| 10/28/2026 | $180.41 | $181.38 (0.54%) | $181.45 | $180.22 | 10.42 K | $607.64 M |
| 10/27/2026 | $178.95 | $180.32 (0.77%) | $180.38 | $178.07 | 6.31 K | $604.09 M |
| 10/26/2026 | $176.26 | $177.89 (0.92%) | $178.53 | $176.26 | 5.00 K | $595.94 M |
| 10/23/2026 | $176.25 | $176.17 (-0.05%) | $176.82 | $174.58 | 14.85 K | $590.16 M |
| 10/22/2026 | $178.06 | $176.58 (-0.83%) | $178.06 | $175.74 | 9.32 K | $591.55 M |
| 10/21/2026 | $180.07 | $180.40 (0.18%) | $180.90 | $180.02 | 11.15 K | $604.35 M |
| 10/20/2026 | $176.45 | $178.66 (1.25%) | $178.78 | $175.91 | 11.80 K | $589.57 M |
| 10/19/2026 | $177.10 | $176.42 (-0.38%) | $177.56 | $176.34 | 6.25 K | $582.18 M |
| 10/16/2026 | $180.29 | $174.98 (-2.95%) | $180.29 | $174.67 | 12.22 K | $577.45 M |
| 10/15/2026 | $176.95 | $179.77 (1.59%) | $179.85 | $176.68 | 10.34 K | $593.25 M |
| 10/14/2026 | $180.73 | $178.17 (-1.42%) | $180.73 | $177.39 | 8.30 K | $587.97 M |
| 10/13/2026 | $182.44 | $181.98 (-0.25%) | $182.95 | $181.01 | 20.00 K | $600.53 M |
| 10/12/2026 | $184.82 | $182.99 (-0.99%) | $184.82 | $182.73 | 8.23 K | $603.88 M |
| 10/09/2026 | $183.59 | $184.65 (0.58%) | $184.74 | $183.59 | 5.12 K | $584.17 M |
| 10/08/2026 | $182.31 | $181.94 (-0.2%) | $182.39 | $180.95 | 10.90 K | $575.59 M |
| 10/07/2026 | $184.22 | $183.01 (-0.66%) | $184.22 | $182.24 | 16.31 K | $578.98 M |
| 10/06/2026 | $186.32 | $185.82 (-0.27%) | $186.97 | $185.65 | 7.81 K | $587.87 M |
| 10/05/2026 | $184.98 | $185.36 (0.21%) | $185.52 | $183.88 | 7.02 K | $586.41 M |
| 10/02/2026 | $183.18 | $184.40 (0.67%) | $184.99 | $183.18 | 6.70 K | $583.37 M |
| 10/01/2026 | $181.67 | $182.47 (0.44%) | $182.68 | $180.73 | 9.90 K | $577.27 M |
| 09/30/2026 | $181.91 | $181.28 (-0.35%) | $182.35 | $181.20 | 21.04 K | $573.50 M |
| 09/29/2026 | $182.81 | $181.97 (-0.46%) | $182.81 | $180.73 | 9.33 K | $575.69 M |
| 09/28/2026 | $182.28 | $181.64 (-0.35%) | $182.39 | $180.33 | 13.53 K | $574.64 M |
| 09/25/2026 | $183.63 | $183.26 (-0.2%) | $183.91 | $181.90 | 13.60 K | $579.77 M |
| 09/24/2026 | $181.81 | $182.50 (0.38%) | $182.68 | $180.82 | 11.91 K | $577.36 M |
| 09/23/2026 | $184.58 | $182.62 (-1.06%) | $184.58 | $181.98 | 24.70 K | $577.74 M |
| 09/22/2026 | $184.28 | $184.62 (0.18%) | $184.79 | $183.38 | 9.83 K | $584.07 M |
| 09/21/2026 | $183.16 | $183.73 (0.31%) | $183.81 | $182.25 | 8.93 K | $581.26 M |
| 09/18/2026 | $181.62 | $181.17 (-0.25%) | $181.62 | $179.83 | 8.90 K | $573.16 M |
| 09/17/2026 | $182.19 | $180.88 (-0.72%) | $182.19 | $180.85 | 14.51 K | $572.24 M |
| 09/16/2026 | $179.77 | $178.95 (-0.46%) | $180.78 | $177.33 | 14.72 K | $566.13 M |
| 09/15/2026 | $180.39 | $178.43 (-1.09%) | $180.39 | $178.14 | 14.05 K | $564.49 M |
| 09/14/2026 | $180.02 | $180.05 (0.02%) | $180.97 | $179.38 | 7.90 K | $569.61 M |
| 09/11/2026 | $182.53 | $182.10 (-0.24%) | $182.65 | $181.94 | 6.35 K | $576.10 M |
| 09/10/2026 | $181.42 | $180.31 (-0.61%) | $182.23 | $180.27 | 9.13 K | $570.44 M |
| 09/09/2026 | $184.92 | $182.84 (-1.12%) | $184.92 | $182.84 | 11.23 K | $578.44 M |
| 09/08/2026 | $185.09 | $184.63 (-0.25%) | $185.91 | $184.63 | 6.45 K | $584.10 M |
| 09/04/2026 | $183.07 | $184.72 (0.9%) | $184.97 | $183.07 | 10.00 K | $584.39 M |
| 09/03/2026 | $183.67 | $184.18 (0.28%) | $184.18 | $182.06 | 7.00 K | $582.68 M |
| 09/02/2026 | $182.00 | $182.18 (0.1%) | $182.36 | $181.14 | 13.64 K | $576.35 M |
| 09/01/2026 | $182.29 | $181.23 (-0.58%) | $182.38 | $181.18 | 11.03 K | $573.35 M |
| 08/31/2026 | $185.25 | $184.35 (-0.49%) | $185.25 | $183.59 | 8.74 K | $583.22 M |
| 08/28/2026 | $189.25 | $185.35 (-2.06%) | $189.25 | $185.35 | 5.54 K | $586.38 M |
| 08/27/2026 | $189.85 | $188.96 (-0.47%) | $189.85 | $188.63 | 7.82 K | $597.80 M |
| 08/26/2026 | $187.82 | $188.32 (0.27%) | $188.88 | $187.82 | 12.91 K | $595.78 M |
| 08/25/2026 | $187.44 | $187.64 (0.11%) | $188.45 | $187.24 | 10.94 K | $593.62 M |
| 08/24/2026 | $187.55 | $186.56 (-0.53%) | $187.55 | $186.34 | 8.31 K | $590.21 M |
| 08/21/2026 | $188.96 | $188.55 (-0.22%) | $188.96 | $187.40 | 9.33 K | $596.50 M |
| 08/20/2026 | $189.07 | $187.28 (-0.95%) | $189.07 | $186.97 | 10.41 K | $592.49 M |
| 08/19/2026 | $191.94 | $189.69 (-1.17%) | $191.94 | $188.56 | 12.60 K | $600.11 M |
| 08/18/2026 | $192.44 | $189.89 (-1.33%) | $192.44 | $189.89 | 14.90 K | $600.74 M |
| 08/17/2026 | $194.70 | $194.18 (-0.27%) | $194.70 | $193.88 | 10.00 K | $614.32 M |
| 08/14/2026 | $193.65 | $194.08 (0.22%) | $194.08 | $193.28 | 6.20 K | $614.00 M |
| 08/13/2026 | $193.73 | $193.20 (-0.27%) | $194.09 | $192.88 | 9.00 K | $611.21 M |
| 08/12/2026 | $193.94 | $193.08 (-0.44%) | $193.94 | $192.61 | 19.21 K | $610.84 M |
| 08/11/2026 | $191.74 | $191.22 (-0.27%) | $192.06 | $190.84 | 14.80 K | $604.95 M |
| 08/10/2026 | $191.47 | $190.57 (-0.47%) | $191.55 | $190.57 | 39.20 K | $602.89 M |
| 08/07/2026 | $191.86 | $191.69 (-0.09%) | $191.86 | $190.71 | 10.44 K | $606.44 M |
| 08/06/2026 | $189.76 | $189.19 (-0.3%) | $191.56 | $189.19 | 17.00 K | $598.53 M |
| 08/05/2026 | $192.46 | $190.85 (-0.84%) | $193.23 | $190.71 | 9.60 K | $603.78 M |
| 08/04/2026 | $188.24 | $191.55 (1.76%) | $192.21 | $188.24 | 17.34 K | $605.99 M |
| 08/03/2026 | $183.83 | $186.76 (1.59%) | $186.91 | $183.53 | 29.95 K | $590.84 M |
| 07/31/2026 | $185.96 | $183.56 (-1.29%) | $185.96 | $182.09 | 10.00 K | $580.72 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.
