5 DAY PERFORMANCE
+3.85%
1 MONTH PERFORMANCE
+7.15%
3 MONTH PERFORMANCE
+13.77%
6 MONTH PERFORMANCE
+16.62%
YEAR-TO-DATE PERFORMANCE
+9.58%
1 YEAR PERFORMANCE
+13.37%
First Trust Mid Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $60.28 | $60.98 (1.16%) | $61.00 | $60.28 | 4.20 K | $214.10 M |
| 02/05/2026 | $60.42 | $59.95 (-0.78%) | $60.42 | $59.87 | 17.20 K | $210.47 M |
| 02/04/2026 | $59.46 | $60.53 (1.8%) | $60.66 | $59.46 | 4.51 K | $212.51 M |
| 02/03/2026 | $58.73 | $59.08 (0.6%) | $59.46 | $58.73 | 3.21 K | $207.41 M |
| 02/02/2026 | $58.24 | $58.72 (0.82%) | $58.85 | $58.24 | 13.60 K | $206.15 M |
| 01/30/2026 | $58.26 | $58.46 (0.34%) | $58.50 | $57.97 | 3.40 K | $200.13 M |
| 01/29/2026 | $58.61 | $58.57 (-0.07%) | $58.61 | $58.14 | 6.60 K | $200.50 M |
| 01/28/2026 | $58.40 | $58.25 (-0.26%) | $58.49 | $58.19 | 15.70 K | $199.41 M |
| 01/27/2026 | $58.48 | $58.47 (-0.02%) | $58.50 | $58.19 | 10.32 K | $199.75 M |
| 01/26/2026 | $58.54 | $58.48 (-0.1%) | $58.56 | $58.23 | 3.80 K | $199.79 M |
| 01/23/2026 | $59.05 | $58.53 (-0.88%) | $59.13 | $58.36 | 5.10 K | $200.20 M |
| 01/22/2026 | $59.53 | $59.24 (-0.49%) | $59.56 | $59.17 | 8.35 K | $202.63 M |
| 01/21/2026 | $58.83 | $59.15 (0.54%) | $59.37 | $58.54 | 4.70 K | $199.86 M |
| 01/20/2026 | $58.04 | $57.79 (-0.43%) | $58.08 | $57.71 | 4.84 K | $195.26 M |
| 01/16/2026 | $58.85 | $58.59 (-0.44%) | $58.85 | $58.54 | 3.80 K | $200.20 M |
| 01/15/2026 | $58.53 | $58.86 (0.56%) | $58.90 | $58.43 | 4.82 K | $201.12 M |
| 01/14/2026 | $58.19 | $58.33 (0.24%) | $58.52 | $58.19 | 4.01 K | $199.31 M |
| 01/13/2026 | $58.24 | $57.94 (-0.52%) | $58.24 | $57.83 | 9.60 K | $200.13 M |
| 01/12/2026 | $58.23 | $58.08 (-0.26%) | $58.26 | $58.03 | 3.64 K | $200.61 M |
| 01/09/2026 | $57.90 | $58.37 (0.81%) | $58.39 | $57.90 | 11.60 K | $200.23 M |
| 01/08/2026 | $56.88 | $57.96 (1.9%) | $58.23 | $56.88 | 6.50 K | $198.82 M |
| 01/07/2026 | $57.52 | $56.91 (-1.06%) | $57.52 | $56.81 | 6.20 K | $195.22 M |
| 01/06/2026 | $57.34 | $57.55 (0.37%) | $57.57 | $57.34 | 5.60 K | $197.42 M |
| 01/05/2026 | $56.38 | $56.94 (0.99%) | $57.16 | $56.38 | 17.60 K | $200.34 M |
| 01/02/2026 | $55.87 | $56.18 (0.55%) | $56.36 | $55.43 | 10.72 K | $197.63 M |
| 12/31/2025 | $56.24 | $55.65 (-1.05%) | $56.24 | $55.62 | 12.64 K | $195.77 M |
| 12/30/2025 | $56.31 | $56.17 (-0.25%) | $56.31 | $56.15 | 10.21 K | $197.60 M |
| 12/29/2025 | $56.33 | $56.20 (-0.23%) | $56.33 | $56.06 | 27.10 K | $197.70 M |
| 12/26/2025 | $56.28 | $56.34 (0.11%) | $56.34 | $56.08 | 2.83 K | $198.20 M |
| 12/24/2025 | $56.31 | $56.36 (0.09%) | $56.36 | $56.29 | 1.30 K | $198.27 M |
| 12/23/2025 | $56.35 | $56.18 (-0.3%) | $56.35 | $56.15 | 3.81 K | $197.63 M |
| 12/22/2025 | $56.40 | $56.39 (-0.02%) | $56.52 | $56.31 | 5.50 K | $198.37 M |
| 12/19/2025 | $56.14 | $56.09 (-0.09%) | $56.19 | $55.98 | 1.84 K | $197.32 M |
| 12/18/2025 | $56.62 | $56.18 (-0.78%) | $56.63 | $56.18 | 10.32 K | $197.63 M |
| 12/17/2025 | $56.07 | $56.22 (0.27%) | $56.51 | $56.07 | 4.70 K | $197.77 M |
| 12/16/2025 | $56.56 | $56.05 (-0.9%) | $56.56 | $55.85 | 4.00 K | $197.18 M |
| 12/15/2025 | $57.00 | $56.58 (-0.74%) | $57.00 | $56.42 | 3.10 K | $199.04 M |
| 12/12/2025 | $57.07 | $56.60 (-0.82%) | $57.07 | $56.54 | 4.25 K | $199.11 M |
| 12/11/2025 | $57.28 | $57.19 (-0.16%) | $57.35 | $57.13 | 9.80 K | $201.19 M |
| 12/10/2025 | $55.31 | $56.65 (2.42%) | $56.72 | $55.31 | 10.91 K | $199.25 M |
| 12/09/2025 | $55.25 | $55.30 (0.09%) | $55.67 | $55.25 | 4.00 K | $194.50 M |
| 12/08/2025 | $55.53 | $55.33 (-0.36%) | $55.53 | $55.33 | 2.80 K | $194.61 M |
| 12/05/2025 | $55.97 | $55.68 (-0.52%) | $55.97 | $55.68 | 2.04 K | $200.51 M |
| 12/04/2025 | $55.73 | $55.63 (-0.18%) | $55.93 | $55.58 | 4.50 K | $202.59 M |
| 12/03/2025 | $55.27 | $55.75 (0.87%) | $55.86 | $55.27 | 2.53 K | $203.03 M |
| 12/02/2025 | $55.31 | $55.13 (-0.33%) | $55.31 | $55.13 | 2.00 K | $200.77 M |
| 12/01/2025 | $55.54 | $55.36 (-0.32%) | $55.74 | $55.36 | 1.70 K | $201.61 M |
| 11/28/2025 | $55.49 | $55.40 (-0.16%) | $55.50 | $55.37 | 2.11 K | $201.76 M |
| 11/26/2025 | $54.97 | $55.23 (0.47%) | $55.49 | $54.82 | 5.72 K | $201.14 M |
| 11/25/2025 | $53.83 | $54.78 (1.76%) | $54.86 | $53.83 | 35.60 K | $199.50 M |
| 11/24/2025 | $53.49 | $53.62 (0.24%) | $53.74 | $53.35 | 2.62 K | $195.27 M |
| 11/21/2025 | $52.33 | $53.42 (2.08%) | $53.75 | $52.33 | 2.30 K | $194.55 M |
| 11/20/2025 | $53.04 | $51.98 (-2%) | $53.27 | $51.98 | 7.34 K | $189.30 M |
| 11/19/2025 | $52.48 | $52.53 (0.1%) | $52.58 | $52.30 | 2.02 K | $191.30 M |
| 11/18/2025 | $52.13 | $52.62 (0.94%) | $52.79 | $52.13 | 3.80 K | $191.63 M |
| 11/17/2025 | $53.29 | $52.26 (-1.93%) | $53.32 | $52.25 | 8.40 K | $190.32 M |
| 11/14/2025 | $53.27 | $53.40 (0.24%) | $53.58 | $53.23 | 4.80 K | $194.47 M |
| 11/13/2025 | $54.01 | $53.66 (-0.65%) | $54.15 | $53.61 | 1.92 K | $195.42 M |
| 11/12/2025 | $54.17 | $54.10 (-0.13%) | $54.28 | $54.10 | 3.65 K | $197.02 M |
| 11/11/2025 | $53.75 | $54.04 (0.54%) | $54.27 | $53.75 | 3.53 K | $196.80 M |
| 11/10/2025 | $54.02 | $53.73 (-0.54%) | $54.02 | $53.49 | 1.22 K | $195.67 M |
| 11/07/2025 | $53.02 | $53.60 (1.09%) | $53.61 | $53.02 | 2.64 K | $195.20 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.
