5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
+5.43%
3 MONTH PERFORMANCE
+11.63%
6 MONTH PERFORMANCE
+18.09%
YEAR-TO-DATE PERFORMANCE
+9.21%
1 YEAR PERFORMANCE
+15.17%
First Trust Mid Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $134.62 | $137.58 (2.2%) | $137.63 | $134.62 | 23.93 K | $1.27 B |
| 02/05/2026 | $134.01 | $133.85 (-0.12%) | $135.57 | $133.64 | 85.32 K | $1.24 B |
| 02/04/2026 | $135.61 | $135.13 (-0.35%) | $135.87 | $133.87 | 49.20 K | $1.25 B |
| 02/03/2026 | $133.85 | $133.97 (0.09%) | $135.20 | $131.44 | 13.75 K | $1.24 B |
| 02/02/2026 | $131.89 | $133.37 (1.12%) | $133.78 | $131.89 | 29.62 K | $1.23 B |
| 01/30/2026 | $132.68 | $132.41 (-0.2%) | $133.43 | $131.61 | 17.53 K | $1.17 B |
| 01/29/2026 | $134.08 | $133.69 (-0.29%) | $134.08 | $132.23 | 13.40 K | $1.18 B |
| 01/28/2026 | $134.03 | $133.57 (-0.34%) | $134.20 | $133.26 | 17.25 K | $1.18 B |
| 01/27/2026 | $133.90 | $133.87 (-0.02%) | $134.04 | $133.39 | 12.70 K | $1.17 B |
| 01/26/2026 | $134.29 | $133.80 (-0.36%) | $135.28 | $133.36 | 22.32 K | $1.17 B |
| 01/23/2026 | $135.81 | $134.12 (-1.24%) | $135.81 | $133.89 | 47.40 K | $1.17 B |
| 01/22/2026 | $136.77 | $135.81 (-0.7%) | $136.77 | $135.71 | 95.50 K | $1.19 B |
| 01/21/2026 | $134.01 | $135.37 (1.01%) | $135.65 | $134.01 | 15.50 K | $1.17 B |
| 01/20/2026 | $132.62 | $132.75 (0.1%) | $133.81 | $132.51 | 17.30 K | $1.14 B |
| 01/16/2026 | $134.85 | $134.47 (-0.28%) | $134.87 | $134.21 | 32.70 K | $1.17 B |
| 01/15/2026 | $133.70 | $134.69 (0.74%) | $135.21 | $133.70 | 16.20 K | $1.17 B |
| 01/14/2026 | $133.03 | $133.32 (0.22%) | $133.46 | $132.51 | 20.80 K | $1.16 B |
| 01/13/2026 | $133.27 | $132.77 (-0.38%) | $133.40 | $132.55 | 13.73 K | $1.16 B |
| 01/12/2026 | $132.36 | $132.84 (0.36%) | $132.94 | $132.15 | 21.43 K | $1.17 B |
| 01/09/2026 | $132.64 | $132.76 (0.09%) | $133.07 | $131.69 | 27.05 K | $1.17 B |
| 01/08/2026 | $130.76 | $131.75 (0.76%) | $132.06 | $130.76 | 21.05 K | $1.16 B |
| 01/07/2026 | $131.51 | $130.49 (-0.78%) | $131.51 | $130.22 | 19.45 K | $1.15 B |
| 01/06/2026 | $129.65 | $131.60 (1.5%) | $131.60 | $129.44 | 20.90 K | $1.16 B |
| 01/05/2026 | $128.56 | $129.63 (0.83%) | $130.14 | $128.10 | 20.22 K | $1.16 B |
| 01/02/2026 | $126.95 | $127.82 (0.69%) | $128.05 | $125.94 | 27.61 K | $1.17 B |
| 12/31/2025 | $127.34 | $125.98 (-1.07%) | $127.34 | $125.81 | 22.90 K | $1.15 B |
| 12/30/2025 | $127.91 | $127.15 (-0.59%) | $127.91 | $127.13 | 19.90 K | $1.16 B |
| 12/29/2025 | $127.87 | $127.60 (-0.21%) | $127.87 | $127.39 | 9.30 K | $1.17 B |
| 12/26/2025 | $128.93 | $128.38 (-0.43%) | $128.93 | $127.94 | 8.30 K | $1.18 B |
| 12/24/2025 | $128.48 | $128.64 (0.12%) | $128.75 | $128.27 | 10.00 K | $1.18 B |
| 12/23/2025 | $128.69 | $128.39 (-0.23%) | $128.89 | $128.08 | 13.94 K | $1.18 B |
| 12/22/2025 | $128.16 | $128.94 (0.61%) | $129.39 | $128.16 | 11.00 K | $1.18 B |
| 12/19/2025 | $126.74 | $127.71 (0.77%) | $128.01 | $126.74 | 11.40 K | $1.17 B |
| 12/18/2025 | $127.72 | $126.68 (-0.81%) | $127.95 | $126.59 | 7.00 K | $1.16 B |
| 12/17/2025 | $127.56 | $126.23 (-1.04%) | $128.24 | $126.23 | 12.50 K | $1.16 B |
| 12/16/2025 | $127.40 | $127.09 (-0.24%) | $127.94 | $126.59 | 12.70 K | $1.16 B |
| 12/15/2025 | $129.36 | $127.88 (-1.14%) | $129.36 | $127.79 | 8.96 K | $1.17 B |
| 12/12/2025 | $130.34 | $128.45 (-1.45%) | $130.34 | $128.23 | 12.81 K | $1.18 B |
| 12/11/2025 | $128.53 | $130.46 (1.5%) | $130.69 | $128.53 | 7.05 K | $1.19 B |
| 12/10/2025 | $126.36 | $128.77 (1.91%) | $129.39 | $126.36 | 24.51 K | $1.18 B |
| 12/09/2025 | $127.05 | $126.50 (-0.43%) | $127.38 | $126.43 | 6.83 K | $1.16 B |
| 12/08/2025 | $127.72 | $126.49 (-0.96%) | $127.72 | $126.45 | 8.92 K | $1.16 B |
| 12/05/2025 | $127.30 | $127.09 (-0.16%) | $127.68 | $127.03 | 10.42 K | $1.18 B |
| 12/04/2025 | $126.58 | $127.00 (0.33%) | $127.43 | $126.27 | 10.50 K | $1.18 B |
| 12/03/2025 | $125.94 | $126.58 (0.51%) | $126.66 | $125.90 | 9.81 K | $1.18 B |
| 12/02/2025 | $126.39 | $125.23 (-0.92%) | $126.39 | $125.23 | 8.40 K | $1.17 B |
| 12/01/2025 | $125.27 | $125.64 (0.3%) | $126.65 | $125.27 | 7.50 K | $1.17 B |
| 11/28/2025 | $126.38 | $126.56 (0.14%) | $126.76 | $126.16 | 2.42 K | $1.18 B |
| 11/26/2025 | $125.18 | $126.00 (0.66%) | $126.76 | $125.18 | 27.92 K | $1.17 B |
| 11/25/2025 | $122.41 | $124.78 (1.94%) | $124.99 | $122.41 | 30.61 K | $1.16 B |
| 11/24/2025 | $120.99 | $122.19 (0.99%) | $122.35 | $120.58 | 9.90 K | $1.14 B |
| 11/21/2025 | $118.03 | $120.54 (2.13%) | $121.03 | $118.03 | 11.84 K | $1.12 B |
| 11/20/2025 | $121.32 | $117.48 (-3.17%) | $121.56 | $117.48 | 10.84 K | $1.09 B |
| 11/19/2025 | $119.36 | $119.49 (0.11%) | $120.00 | $118.96 | 16.20 K | $1.11 B |
| 11/18/2025 | $117.95 | $119.30 (1.14%) | $119.75 | $117.95 | 6.20 K | $1.11 B |
| 11/17/2025 | $120.91 | $118.80 (-1.75%) | $121.15 | $118.52 | 12.20 K | $1.11 B |
| 11/14/2025 | $120.08 | $121.18 (0.92%) | $122.00 | $120.08 | 15.50 K | $1.13 B |
| 11/13/2025 | $123.63 | $121.58 (-1.66%) | $123.64 | $121.54 | 14.42 K | $1.13 B |
| 11/12/2025 | $125.04 | $124.02 (-0.82%) | $125.04 | $124.02 | 8.04 K | $1.16 B |
| 11/11/2025 | $123.79 | $124.03 (0.19%) | $124.47 | $123.70 | 10.30 K | $1.16 B |
| 11/10/2025 | $124.66 | $124.07 (-0.47%) | $124.66 | $123.38 | 14.20 K | $1.16 B |
| 11/07/2025 | $121.02 | $123.25 (1.84%) | $123.25 | $121.02 | 21.60 K | $1.15 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.
