5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+4.12%
3 MONTH PERFORMANCE
+8.75%
6 MONTH PERFORMANCE
+13.24%
YEAR-TO-DATE PERFORMANCE
+6.59%
1 YEAR PERFORMANCE
+16.71%
First Trust Large Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $125.61 | $126.44 (0.66%) | $126.55 | $125.51 | 27.40 K | $1.44 B |
| 02/05/2026 | $123.69 | $123.54 (-0.12%) | $124.30 | $123.29 | 16.33 K | $1.41 B |
| 02/04/2026 | $124.62 | $124.55 (-0.06%) | $124.83 | $124.03 | 33.33 K | $1.42 B |
| 02/03/2026 | $123.87 | $124.24 (0.3%) | $124.69 | $123.12 | 27.10 K | $1.42 B |
| 02/02/2026 | $122.97 | $123.78 (0.66%) | $123.87 | $122.97 | 9.50 K | $1.37 B |
| 01/30/2026 | $123.47 | $123.09 (-0.31%) | $123.47 | $122.64 | 13.04 K | $1.37 B |
| 01/29/2026 | $123.94 | $123.76 (-0.15%) | $123.96 | $123.11 | 8.90 K | $1.38 B |
| 01/28/2026 | $124.08 | $123.58 (-0.4%) | $124.15 | $123.36 | 10.05 K | $1.37 B |
| 01/27/2026 | $123.64 | $123.73 (0.07%) | $123.82 | $123.49 | 9.40 K | $1.37 B |
| 01/26/2026 | $123.35 | $123.47 (0.1%) | $123.85 | $123.35 | 10.70 K | $1.37 B |
| 01/23/2026 | $123.62 | $123.09 (-0.43%) | $123.62 | $122.85 | 19.00 K | $1.38 B |
| 01/22/2026 | $124.02 | $123.76 (-0.21%) | $124.36 | $123.57 | 12.24 K | $1.38 B |
| 01/21/2026 | $122.57 | $123.54 (0.79%) | $123.75 | $122.55 | 22.41 K | $1.37 B |
| 01/20/2026 | $121.62 | $121.63 (0.01%) | $122.63 | $121.51 | 13.20 K | $1.35 B |
| 01/16/2026 | $123.53 | $123.22 (-0.25%) | $123.53 | $123.17 | 7.90 K | $1.38 B |
| 01/15/2026 | $123.23 | $123.51 (0.23%) | $124.01 | $123.23 | 43.70 K | $1.38 B |
| 01/14/2026 | $122.44 | $122.87 (0.35%) | $122.96 | $122.32 | 22.00 K | $1.37 B |
| 01/13/2026 | $122.99 | $122.68 (-0.25%) | $123.00 | $122.44 | 17.91 K | $1.37 B |
| 01/12/2026 | $121.93 | $122.60 (0.55%) | $122.65 | $121.92 | 21.10 K | $1.37 B |
| 01/09/2026 | $122.28 | $122.40 (0.1%) | $122.78 | $122.28 | 40.81 K | $1.37 B |
| 01/08/2026 | $121.41 | $121.79 (0.31%) | $122.03 | $121.41 | 18.00 K | $1.37 B |
| 01/07/2026 | $122.53 | $121.44 (-0.89%) | $122.53 | $121.35 | 71.50 K | $1.36 B |
| 01/06/2026 | $121.69 | $122.65 (0.79%) | $122.68 | $121.49 | 23.85 K | $1.39 B |
| 01/05/2026 | $120.65 | $121.40 (0.62%) | $121.63 | $120.62 | 50.30 K | $1.38 B |
| 01/02/2026 | $118.86 | $120.02 (0.98%) | $120.16 | $118.86 | 11.90 K | $1.38 B |
| 12/31/2025 | $119.75 | $118.62 (-0.94%) | $119.75 | $118.59 | 12.15 K | $1.37 B |
| 12/30/2025 | $119.89 | $119.63 (-0.22%) | $119.89 | $119.61 | 14.14 K | $1.38 B |
| 12/29/2025 | $119.60 | $119.75 (0.13%) | $120.07 | $119.60 | 48.40 K | $1.38 B |
| 12/26/2025 | $120.23 | $120.16 (-0.06%) | $120.23 | $119.85 | 10.50 K | $1.39 B |
| 12/24/2025 | $119.89 | $120.28 (0.33%) | $120.31 | $119.89 | 22.80 K | $1.39 B |
| 12/23/2025 | $120.01 | $119.84 (-0.14%) | $120.01 | $119.48 | 15.60 K | $1.38 B |
| 12/22/2025 | $119.58 | $120.05 (0.39%) | $120.10 | $119.58 | 18.30 K | $1.38 B |
| 12/19/2025 | $118.20 | $119.00 (0.68%) | $119.34 | $118.20 | 15.64 K | $1.37 B |
| 12/18/2025 | $118.33 | $117.97 (-0.3%) | $118.75 | $117.81 | 53.93 K | $1.36 B |
| 12/17/2025 | $118.43 | $117.39 (-0.88%) | $118.85 | $117.38 | 19.40 K | $1.35 B |
| 12/16/2025 | $118.80 | $118.28 (-0.44%) | $118.91 | $117.73 | 24.10 K | $1.36 B |
| 12/15/2025 | $119.66 | $119.00 (-0.55%) | $119.66 | $118.80 | 19.90 K | $1.37 B |
| 12/12/2025 | $120.36 | $119.07 (-1.07%) | $120.80 | $118.89 | 9.64 K | $1.37 B |
| 12/11/2025 | $120.04 | $120.87 (0.69%) | $120.97 | $120.04 | 19.11 K | $1.39 B |
| 12/10/2025 | $118.65 | $120.05 (1.18%) | $120.31 | $118.65 | 9.04 K | $1.37 B |
| 12/09/2025 | $118.23 | $118.34 (0.09%) | $119.01 | $118.23 | 15.31 K | $1.35 B |
| 12/08/2025 | $119.24 | $118.48 (-0.64%) | $119.24 | $118.42 | 10.94 K | $1.36 B |
| 12/05/2025 | $118.99 | $118.92 (-0.06%) | $119.48 | $118.91 | 15.05 K | $1.40 B |
| 12/04/2025 | $118.63 | $118.80 (0.14%) | $119.09 | $118.40 | 9.70 K | $1.40 B |
| 12/03/2025 | $117.65 | $118.55 (0.76%) | $118.66 | $117.65 | 20.20 K | $1.40 B |
| 12/02/2025 | $118.25 | $117.61 (-0.54%) | $118.25 | $117.53 | 12.51 K | $1.38 B |
| 12/01/2025 | $117.62 | $117.54 (-0.07%) | $118.42 | $117.53 | 12.72 K | $1.38 B |
| 11/28/2025 | $117.82 | $118.47 (0.55%) | $118.60 | $117.82 | 3.33 K | $1.39 B |
| 11/26/2025 | $116.82 | $117.52 (0.6%) | $117.95 | $116.70 | 10.51 K | $1.38 B |
| 11/25/2025 | $114.74 | $116.37 (1.42%) | $116.51 | $114.74 | 24.70 K | $1.37 B |
| 11/24/2025 | $113.69 | $114.94 (1.1%) | $115.12 | $113.69 | 14.34 K | $1.35 B |
| 11/21/2025 | $112.15 | $113.52 (1.22%) | $114.04 | $111.92 | 75.50 K | $1.34 B |
| 11/20/2025 | $115.04 | $111.80 (-2.82%) | $115.62 | $111.75 | 10.50 K | $1.32 B |
| 11/19/2025 | $113.76 | $113.62 (-0.12%) | $114.24 | $113.11 | 13.11 K | $1.34 B |
| 11/18/2025 | $113.50 | $113.85 (0.31%) | $114.38 | $113.18 | 73.62 K | $1.34 B |
| 11/17/2025 | $115.23 | $113.88 (-1.17%) | $115.52 | $113.51 | 9.81 K | $1.34 B |
| 11/14/2025 | $114.64 | $115.47 (0.72%) | $116.35 | $114.42 | 37.11 K | $1.36 B |
| 11/13/2025 | $117.47 | $115.33 (-1.82%) | $117.55 | $115.33 | 16.13 K | $1.36 B |
| 11/12/2025 | $117.51 | $117.79 (0.24%) | $118.39 | $117.51 | 13.93 K | $1.39 B |
| 11/11/2025 | $117.49 | $117.49 (0%) | $117.81 | $117.19 | 22.00 K | $1.38 B |
| 11/10/2025 | $116.93 | $117.38 (0.38%) | $117.63 | $116.38 | 15.30 K | $1.38 B |
| 11/07/2025 | $114.51 | $116.27 (1.54%) | $116.27 | $114.34 | 9.94 K | $1.37 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.
