5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
+5.11%
6 MONTH PERFORMANCE
+12.24%
YEAR-TO-DATE PERFORMANCE
+4.10%
1 YEAR PERFORMANCE
+15.16%
First Trust Multi Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $164.30 | $168.49 (2.55%) | $168.49 | $164.30 | 12.20 K | $417.37 M |
| 02/05/2026 | $163.53 | $162.49 (-0.64%) | $164.52 | $162.36 | 15.45 K | $402.51 M |
| 02/04/2026 | $167.56 | $164.33 (-1.93%) | $167.56 | $162.49 | 12.00 K | $407.06 M |
| 02/03/2026 | $169.07 | $167.21 (-1.1%) | $169.07 | $164.78 | 10.60 K | $414.20 M |
| 02/02/2026 | $165.85 | $167.62 (1.07%) | $168.26 | $165.85 | 38.11 K | $415.21 M |
| 01/30/2026 | $171.98 | $166.18 (-3.37%) | $171.98 | $165.81 | 5.34 K | $372.06 M |
| 01/29/2026 | $170.45 | $169.04 (-0.83%) | $170.45 | $166.98 | 7.04 K | $378.46 M |
| 01/28/2026 | $171.01 | $169.68 (-0.78%) | $171.01 | $169.42 | 6.24 K | $379.90 M |
| 01/27/2026 | $170.13 | $170.04 (-0.05%) | $171.11 | $169.56 | 8.15 K | $374.13 M |
| 01/26/2026 | $169.90 | $169.61 (-0.17%) | $170.54 | $169.61 | 6.61 K | $373.18 M |
| 01/23/2026 | $171.57 | $169.59 (-1.15%) | $171.57 | $169.46 | 9.20 K | $372.04 M |
| 01/22/2026 | $172.23 | $171.35 (-0.51%) | $172.23 | $171.28 | 6.30 K | $375.90 M |
| 01/21/2026 | $169.52 | $170.29 (0.45%) | $170.67 | $168.18 | 15.01 K | $373.57 M |
| 01/20/2026 | $167.60 | $168.06 (0.27%) | $169.80 | $167.60 | 12.60 K | $364.83 M |
| 01/16/2026 | $171.31 | $170.54 (-0.45%) | $171.48 | $170.23 | 61.50 K | $372.17 M |
| 01/15/2026 | $170.46 | $170.43 (-0.02%) | $171.87 | $170.43 | 20.80 K | $371.93 M |
| 01/14/2026 | $169.66 | $169.07 (-0.35%) | $169.66 | $167.84 | 14.30 K | $369.05 M |
| 01/13/2026 | $170.51 | $169.51 (-0.59%) | $170.51 | $168.95 | 18.04 K | $370.01 M |
| 01/12/2026 | $167.58 | $169.68 (1.25%) | $170.14 | $167.58 | 83.23 K | $372.32 M |
| 01/09/2026 | $168.26 | $168.72 (0.27%) | $170.09 | $168.26 | 7.63 K | $370.02 M |
| 01/08/2026 | $168.25 | $167.31 (-0.56%) | $168.25 | $166.97 | 10.30 K | $369.10 M |
| 01/07/2026 | $168.96 | $167.97 (-0.59%) | $168.96 | $167.85 | 7.91 K | $373.57 M |
| 01/06/2026 | $166.71 | $169.04 (1.4%) | $169.22 | $166.39 | 8.73 K | $375.95 M |
| 01/05/2026 | $165.60 | $166.64 (0.63%) | $166.89 | $165.41 | 3.60 K | $369.20 M |
| 01/02/2026 | $163.46 | $164.04 (0.35%) | $165.37 | $162.52 | 5.31 K | $365.88 M |
| 12/31/2025 | $163.69 | $161.85 (-1.12%) | $163.69 | $161.85 | 7.60 K | $360.99 M |
| 12/30/2025 | $164.48 | $163.38 (-0.67%) | $164.48 | $163.38 | 3.42 K | $364.41 M |
| 12/29/2025 | $164.74 | $164.25 (-0.3%) | $165.52 | $163.93 | 5.15 K | $366.35 M |
| 12/26/2025 | $166.38 | $165.34 (-0.63%) | $166.38 | $165.17 | 2.90 K | $368.78 M |
| 12/24/2025 | $165.94 | $165.97 (0.02%) | $166.17 | $165.24 | 2.05 K | $370.18 M |
| 12/23/2025 | $166.09 | $165.61 (-0.29%) | $166.09 | $165.26 | 3.90 K | $369.38 M |
| 12/22/2025 | $165.90 | $166.21 (0.19%) | $166.56 | $165.63 | 4.90 K | $370.72 M |
| 12/19/2025 | $162.17 | $164.16 (1.23%) | $164.46 | $162.17 | 5.40 K | $366.15 M |
| 12/18/2025 | $161.67 | $161.29 (-0.24%) | $162.71 | $161.00 | 7.22 K | $359.75 M |
| 12/17/2025 | $163.13 | $159.33 (-2.33%) | $163.34 | $159.33 | 23.20 K | $355.37 M |
| 12/16/2025 | $162.00 | $162.30 (0.19%) | $163.18 | $161.25 | 6.00 K | $362.00 M |
| 12/15/2025 | $164.89 | $162.47 (-1.47%) | $164.90 | $162.20 | 8.03 K | $362.38 M |
| 12/12/2025 | $167.45 | $163.73 (-2.22%) | $167.45 | $163.73 | 4.90 K | $365.19 M |
| 12/11/2025 | $165.24 | $167.05 (1.1%) | $167.26 | $164.79 | 7.40 K | $372.59 M |
| 12/10/2025 | $163.72 | $165.13 (0.86%) | $166.16 | $163.29 | 5.44 K | $369.19 M |
| 12/09/2025 | $163.21 | $163.40 (0.12%) | $164.30 | $163.11 | 22.23 K | $365.32 M |
| 12/08/2025 | $164.25 | $163.43 (-0.5%) | $164.25 | $163.24 | 13.94 K | $365.39 M |
| 12/05/2025 | $163.40 | $163.33 (-0.04%) | $164.14 | $163.11 | 4.73 K | $353.27 M |
| 12/04/2025 | $162.17 | $163.39 (0.75%) | $163.72 | $162.17 | 35.23 K | $353.40 M |
| 12/03/2025 | $160.90 | $161.98 (0.67%) | $162.11 | $160.23 | 5.20 K | $350.35 M |
| 12/02/2025 | $161.92 | $160.44 (-0.91%) | $161.92 | $160.44 | 4.50 K | $347.02 M |
| 12/01/2025 | $161.12 | $160.29 (-0.52%) | $161.71 | $160.29 | 4.20 K | $346.70 M |
| 11/28/2025 | $162.02 | $162.37 (0.22%) | $162.49 | $161.62 | 4.19 K | $351.19 M |
| 11/26/2025 | $160.70 | $161.02 (0.2%) | $161.86 | $160.70 | 4.60 K | $348.27 M |
| 11/25/2025 | $157.06 | $159.22 (1.38%) | $159.55 | $156.93 | 4.00 K | $344.38 M |
| 11/24/2025 | $155.61 | $156.69 (0.69%) | $156.79 | $155.41 | 14.51 K | $338.91 M |
| 11/21/2025 | $151.41 | $153.02 (1.06%) | $153.83 | $151.11 | 2.92 K | $330.97 M |
| 11/20/2025 | $157.78 | $150.61 (-4.54%) | $158.24 | $150.61 | 5.63 K | $325.76 M |
| 11/19/2025 | $155.20 | $154.51 (-0.44%) | $155.91 | $154.01 | 5.03 K | $334.19 M |
| 11/18/2025 | $152.78 | $153.90 (0.73%) | $155.07 | $152.74 | 30.51 K | $332.87 M |
| 11/17/2025 | $156.28 | $154.10 (-1.39%) | $156.89 | $153.39 | 2.80 K | $333.31 M |
| 11/14/2025 | $154.39 | $156.65 (1.46%) | $158.28 | $154.39 | 2.52 K | $338.82 M |
| 11/13/2025 | $160.89 | $156.52 (-2.72%) | $160.89 | $156.47 | 6.72 K | $338.54 M |
| 11/12/2025 | $163.09 | $161.88 (-0.74%) | $163.33 | $161.88 | 9.71 K | $350.14 M |
| 11/11/2025 | $162.61 | $161.90 (-0.44%) | $162.61 | $161.20 | 9.14 K | $350.18 M |
| 11/10/2025 | $163.17 | $162.90 (-0.17%) | $163.66 | $161.66 | 10.10 K | $352.34 M |
| 11/07/2025 | $157.43 | $160.30 (1.82%) | $160.30 | $156.35 | 4.22 K | $346.72 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.
