5 DAY PERFORMANCE
+2.60%
1 MONTH PERFORMANCE
+5.70%
3 MONTH PERFORMANCE
-0.86%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+13.18%
1 YEAR PERFORMANCE
+15.16%
First Trust Mid Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $140.51 | $142.58 (1.47%) | $142.59 | $140.51 | 15.12 K | $1.40 B |
| 10/28/2026 | $140.48 | $140.29 (-0.14%) | $140.66 | $139.52 | 16.54 K | $1.37 B |
| 10/27/2026 | $140.31 | $140.17 (-0.1%) | $140.31 | $139.41 | 22.45 K | $1.37 B |
| 10/26/2026 | $139.07 | $139.77 (0.5%) | $140.29 | $139.07 | 18.87 K | $1.37 B |
| 10/23/2026 | $138.75 | $138.97 (0.16%) | $139.20 | $137.90 | 55.73 K | $1.36 B |
| 10/22/2026 | $138.10 | $139.61 (1.09%) | $139.62 | $138.10 | 29.60 K | $1.37 B |
| 10/21/2026 | $139.10 | $138.85 (-0.18%) | $139.30 | $138.43 | 97.13 K | $1.36 B |
| 10/20/2026 | $137.16 | $138.60 (1.05%) | $138.73 | $137.14 | 18.20 K | $1.36 B |
| 10/19/2026 | $136.85 | $136.73 (-0.09%) | $137.20 | $136.56 | 11.30 K | $1.33 B |
| 10/16/2026 | $138.20 | $136.80 (-1.01%) | $138.57 | $136.20 | 12.40 K | $1.33 B |
| 10/15/2026 | $136.55 | $138.03 (1.08%) | $138.05 | $136.42 | 19.04 K | $1.34 B |
| 10/14/2026 | $136.87 | $135.88 (-0.72%) | $136.87 | $135.21 | 9.00 K | $1.32 B |
| 10/13/2026 | $137.23 | $137.12 (-0.08%) | $137.45 | $136.51 | 12.62 K | $1.33 B |
| 10/12/2026 | $137.07 | $136.87 (-0.15%) | $137.32 | $136.87 | 11.10 K | $1.33 B |
| 10/09/2026 | $137.38 | $137.08 (-0.22%) | $137.41 | $136.56 | 10.71 K | $1.35 B |
| 10/08/2026 | $135.20 | $136.65 (1.07%) | $136.68 | $135.11 | 17.50 K | $1.35 B |
| 10/07/2026 | $137.45 | $135.76 (-1.23%) | $137.45 | $135.31 | 10.82 K | $1.34 B |
| 10/06/2026 | $138.20 | $137.81 (-0.28%) | $138.39 | $137.57 | 16.50 K | $1.36 B |
| 10/05/2026 | $137.52 | $137.62 (0.07%) | $138.14 | $136.20 | 15.67 K | $1.36 B |
| 10/02/2026 | $137.25 | $137.23 (-0.01%) | $137.92 | $137.05 | 12.02 K | $1.35 B |
| 10/01/2026 | $135.22 | $135.89 (0.5%) | $136.16 | $134.22 | 15.61 K | $1.34 B |
| 09/30/2026 | $136.67 | $134.89 (-1.3%) | $136.67 | $134.79 | 18.14 K | $1.33 B |
| 09/29/2026 | $136.64 | $135.87 (-0.56%) | $136.64 | $135.19 | 24.60 K | $1.34 B |
| 09/28/2026 | $136.42 | $136.31 (-0.08%) | $136.86 | $134.58 | 8.80 K | $1.34 B |
| 09/25/2026 | $137.48 | $137.30 (-0.13%) | $137.48 | $136.60 | 11.22 K | $1.35 B |
| 09/24/2026 | $137.61 | $136.94 (-0.49%) | $137.61 | $136.38 | 10.86 K | $1.35 B |
| 09/23/2026 | $139.38 | $137.93 (-1.04%) | $139.38 | $137.93 | 15.40 K | $1.36 B |
| 09/22/2026 | $140.29 | $139.36 (-0.66%) | $140.29 | $139.21 | 16.63 K | $1.37 B |
| 09/21/2026 | $140.17 | $139.18 (-0.71%) | $140.17 | $139.18 | 10.50 K | $1.37 B |
| 09/18/2026 | $139.25 | $139.05 (-0.14%) | $139.25 | $138.78 | 7.92 K | $1.37 B |
| 09/17/2026 | $141.60 | $139.94 (-1.17%) | $141.60 | $139.94 | 8.50 K | $1.38 B |
| 09/16/2026 | $140.93 | $139.47 (-1.04%) | $141.06 | $138.26 | 10.40 K | $1.38 B |
| 09/15/2026 | $141.79 | $140.44 (-0.95%) | $141.79 | $140.34 | 7.10 K | $1.38 B |
| 09/14/2026 | $142.37 | $141.56 (-0.57%) | $142.37 | $141.40 | 9.62 K | $1.40 B |
| 09/11/2026 | $142.35 | $142.13 (-0.15%) | $142.43 | $141.92 | 6.54 K | $1.40 B |
| 09/10/2026 | $141.47 | $141.11 (-0.25%) | $141.61 | $140.92 | 10.04 K | $1.39 B |
| 09/09/2026 | $144.05 | $142.35 (-1.18%) | $144.05 | $142.30 | 6.94 K | $1.40 B |
| 09/08/2026 | $145.08 | $143.82 (-0.87%) | $145.08 | $143.82 | 6.54 K | $1.42 B |
| 09/04/2026 | $144.77 | $144.86 (0.06%) | $145.11 | $144.51 | 6.30 K | $1.43 B |
| 09/03/2026 | $144.85 | $144.67 (-0.12%) | $144.85 | $144.22 | 5.42 K | $1.43 B |
| 09/02/2026 | $142.98 | $143.76 (0.55%) | $144.01 | $142.86 | 5.70 K | $1.42 B |
| 09/01/2026 | $142.62 | $142.32 (-0.21%) | $143.56 | $142.18 | 14.30 K | $1.40 B |
| 08/31/2026 | $144.13 | $143.59 (-0.37%) | $144.13 | $143.17 | 8.70 K | $1.42 B |
| 08/28/2026 | $145.83 | $144.30 (-1.05%) | $146.13 | $144.20 | 9.15 K | $1.42 B |
| 08/27/2026 | $145.94 | $145.78 (-0.11%) | $146.08 | $145.06 | 7.53 K | $1.44 B |
| 08/26/2026 | $146.10 | $145.68 (-0.29%) | $146.10 | $145.55 | 4.54 K | $1.44 B |
| 08/25/2026 | $146.14 | $145.34 (-0.55%) | $146.14 | $144.84 | 7.12 K | $1.43 B |
| 08/24/2026 | $145.67 | $145.33 (-0.23%) | $145.73 | $145.09 | 3.52 K | $1.43 B |
| 08/21/2026 | $146.06 | $145.91 (-0.1%) | $146.24 | $145.63 | 7.10 K | $1.44 B |
| 08/20/2026 | $145.32 | $145.03 (-0.2%) | $145.73 | $145.03 | 13.32 K | $1.43 B |
| 08/19/2026 | $146.44 | $146.11 (-0.23%) | $147.24 | $146.11 | 10.10 K | $1.44 B |
| 08/18/2026 | $147.52 | $145.73 (-1.21%) | $147.52 | $145.73 | 11.00 K | $1.44 B |
| 08/17/2026 | $147.86 | $147.57 (-0.2%) | $147.86 | $147.26 | 9.22 K | $1.46 B |
| 08/14/2026 | $147.36 | $147.95 (0.4%) | $147.98 | $147.36 | 9.60 K | $1.46 B |
| 08/13/2026 | $147.46 | $147.27 (-0.13%) | $147.46 | $146.95 | 7.25 K | $1.45 B |
| 08/12/2026 | $146.60 | $146.99 (0.27%) | $147.26 | $146.45 | 9.32 K | $1.45 B |
| 08/11/2026 | $146.41 | $146.46 (0.03%) | $147.01 | $146.41 | 7.63 K | $1.44 B |
| 08/10/2026 | $146.73 | $146.23 (-0.34%) | $146.73 | $146.17 | 12.22 K | $1.44 B |
| 08/07/2026 | $146.17 | $146.76 (0.4%) | $146.90 | $146.09 | 14.54 K | $1.45 B |
| 08/06/2026 | $146.22 | $145.49 (-0.5%) | $146.78 | $145.49 | 10.44 K | $1.43 B |
| 08/05/2026 | $147.40 | $146.07 (-0.9%) | $147.56 | $146.07 | 23.12 K | $1.44 B |
| 08/04/2026 | $145.17 | $147.34 (1.49%) | $147.49 | $145.15 | 13.40 K | $1.45 B |
| 08/03/2026 | $143.73 | $144.99 (0.88%) | $145.13 | $143.73 | 8.80 K | $1.43 B |
| 07/31/2026 | $142.90 | $143.28 (0.27%) | $143.71 | $142.90 | 5.95 K | $1.41 B |
| 07/30/2026 | $142.85 | $143.81 (0.67%) | $143.81 | $142.04 | 10.80 K | $1.42 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.
