5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
+9.11%
3 MONTH PERFORMANCE
+2.59%
6 MONTH PERFORMANCE
+9.21%
YEAR-TO-DATE PERFORMANCE
+20.70%
1 YEAR PERFORMANCE
+26.28%
First Trust Large Capital Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $103.71 | $103.98 (0.26%) | $104.09 | $103.59 | 38.67 K | $1.46 B |
| 10/29/2026 | $102.92 | $103.22 (0.29%) | $103.26 | $102.75 | 28.02 K | $1.45 B |
| 10/28/2026 | $101.57 | $101.75 (0.18%) | $101.99 | $101.33 | 27.40 K | $1.42 B |
| 10/27/2026 | $102.14 | $101.87 (-0.26%) | $102.14 | $101.61 | 37.61 K | $1.43 B |
| 10/26/2026 | $102.22 | $102.35 (0.13%) | $102.93 | $102.20 | 26.25 K | $1.43 B |
| 10/23/2026 | $102.77 | $102.42 (-0.34%) | $102.77 | $101.97 | 21.10 K | $1.43 B |
| 10/22/2026 | $101.38 | $103.11 (1.71%) | $103.18 | $101.38 | 28.60 K | $1.44 B |
| 10/21/2026 | $101.12 | $101.10 (-0.02%) | $101.25 | $100.93 | 44.40 K | $1.42 B |
| 10/20/2026 | $100.39 | $101.17 (0.78%) | $101.17 | $100.39 | 44.11 K | $1.42 B |
| 10/19/2026 | $100.32 | $99.87 (-0.45%) | $100.41 | $99.76 | 222.94 K | $1.40 B |
| 10/16/2026 | $100.35 | $100.50 (0.15%) | $100.88 | $100.15 | 115.70 K | $1.39 B |
| 10/15/2026 | $99.63 | $99.75 (0.12%) | $99.82 | $99.36 | 48.31 K | $1.38 B |
| 10/14/2026 | $98.36 | $98.51 (0.15%) | $98.53 | $97.67 | 77.20 K | $1.36 B |
| 10/13/2026 | $98.47 | $98.58 (0.11%) | $98.78 | $97.86 | 32.20 K | $1.37 B |
| 10/12/2026 | $97.79 | $98.02 (0.24%) | $98.16 | $97.74 | 32.50 K | $1.36 B |
| 10/09/2026 | $97.72 | $97.46 (-0.27%) | $97.73 | $97.41 | 79.20 K | $1.28 B |
| 10/08/2026 | $96.37 | $97.81 (1.49%) | $97.83 | $96.37 | 85.68 K | $1.29 B |
| 10/07/2026 | $96.75 | $96.35 (-0.41%) | $96.75 | $96.24 | 44.30 K | $1.27 B |
| 10/06/2026 | $96.47 | $96.79 (0.33%) | $96.93 | $96.47 | 44.73 K | $1.27 B |
| 10/05/2026 | $95.79 | $96.30 (0.53%) | $96.45 | $95.48 | 32.40 K | $1.27 B |
| 10/02/2026 | $96.17 | $95.85 (-0.33%) | $96.17 | $95.67 | 45.20 K | $1.26 B |
| 10/01/2026 | $95.44 | $95.89 (0.47%) | $95.98 | $95.08 | 26.90 K | $1.26 B |
| 09/30/2026 | $96.28 | $95.30 (-1.02%) | $96.28 | $95.23 | 34.25 K | $1.25 B |
| 09/29/2026 | $96.03 | $95.94 (-0.09%) | $96.13 | $95.58 | 34.30 K | $1.26 B |
| 09/28/2026 | $96.77 | $96.30 (-0.49%) | $96.77 | $96.19 | 18.06 K | $1.27 B |
| 09/25/2026 | $96.61 | $96.96 (0.36%) | $96.98 | $96.19 | 24.90 K | $1.27 B |
| 09/24/2026 | $97.16 | $96.64 (-0.54%) | $97.23 | $96.64 | 19.01 K | $1.27 B |
| 09/23/2026 | $98.09 | $97.63 (-0.47%) | $98.31 | $97.63 | 96.83 K | $1.28 B |
| 09/22/2026 | $99.01 | $98.26 (-0.76%) | $99.01 | $98.26 | 17.50 K | $1.29 B |
| 09/21/2026 | $99.28 | $98.75 (-0.53%) | $99.28 | $98.75 | 27.20 K | $1.30 B |
| 09/18/2026 | $99.74 | $99.06 (-0.68%) | $99.74 | $99.05 | 28.12 K | $1.30 B |
| 09/17/2026 | $100.35 | $100.08 (-0.27%) | $100.35 | $99.78 | 19.54 K | $1.31 B |
| 09/16/2026 | $100.83 | $99.75 (-1.07%) | $100.90 | $99.22 | 20.72 K | $1.31 B |
| 09/15/2026 | $101.36 | $101.12 (-0.24%) | $101.53 | $101.04 | 66.13 K | $1.33 B |
| 09/14/2026 | $101.63 | $101.46 (-0.17%) | $101.86 | $101.35 | 15.60 K | $1.33 B |
| 09/11/2026 | $101.08 | $101.20 (0.12%) | $101.22 | $100.82 | 16.30 K | $1.33 B |
| 09/10/2026 | $100.89 | $100.47 (-0.42%) | $100.89 | $100.47 | 16.14 K | $1.32 B |
| 09/09/2026 | $101.70 | $100.91 (-0.78%) | $101.70 | $100.85 | 24.52 K | $1.33 B |
| 09/08/2026 | $102.56 | $101.90 (-0.64%) | $102.56 | $101.86 | 18.63 K | $1.34 B |
| 09/04/2026 | $102.93 | $103.04 (0.11%) | $103.39 | $102.87 | 19.21 K | $1.35 B |
| 09/03/2026 | $103.46 | $103.61 (0.14%) | $103.83 | $103.10 | 19.60 K | $1.36 B |
| 09/02/2026 | $102.52 | $103.12 (0.59%) | $103.44 | $102.52 | 13.10 K | $1.35 B |
| 09/01/2026 | $102.48 | $102.34 (-0.14%) | $102.88 | $102.15 | 68.80 K | $1.34 B |
| 08/31/2026 | $102.79 | $102.57 (-0.21%) | $102.79 | $102.48 | 22.81 K | $1.35 B |
| 08/28/2026 | $103.49 | $103.37 (-0.12%) | $103.65 | $103.11 | 16.40 K | $1.36 B |
| 08/27/2026 | $103.51 | $103.28 (-0.22%) | $103.56 | $103.24 | 12.72 K | $1.36 B |
| 08/26/2026 | $103.83 | $104.01 (0.17%) | $104.18 | $103.49 | 21.90 K | $1.37 B |
| 08/25/2026 | $103.95 | $103.89 (-0.06%) | $104.02 | $103.49 | 23.45 K | $1.37 B |
| 08/24/2026 | $103.83 | $104.22 (0.38%) | $104.43 | $103.83 | 23.91 K | $1.37 B |
| 08/21/2026 | $103.54 | $103.77 (0.22%) | $104.10 | $103.54 | 11.01 K | $1.36 B |
| 08/20/2026 | $103.82 | $103.39 (-0.41%) | $104.18 | $103.37 | 23.90 K | $1.36 B |
| 08/19/2026 | $103.69 | $104.00 (0.3%) | $104.95 | $103.69 | 19.10 K | $1.37 B |
| 08/18/2026 | $103.91 | $103.49 (-0.4%) | $104.19 | $103.41 | 18.30 K | $1.36 B |
| 08/17/2026 | $104.03 | $103.15 (-0.85%) | $104.03 | $103.14 | 13.90 K | $1.36 B |
| 08/14/2026 | $103.95 | $104.18 (0.22%) | $104.25 | $103.95 | 17.31 K | $1.37 B |
| 08/13/2026 | $103.35 | $103.90 (0.53%) | $103.90 | $103.32 | 18.70 K | $1.37 B |
| 08/12/2026 | $102.45 | $102.81 (0.35%) | $102.91 | $102.34 | 14.90 K | $1.35 B |
| 08/11/2026 | $102.54 | $102.81 (0.26%) | $102.95 | $102.22 | 17.80 K | $1.35 B |
| 08/10/2026 | $102.22 | $102.46 (0.23%) | $102.50 | $101.96 | 13.70 K | $1.35 B |
| 08/07/2026 | $101.57 | $102.17 (0.59%) | $102.33 | $101.27 | 20.10 K | $1.34 B |
| 08/06/2026 | $102.12 | $101.77 (-0.34%) | $102.24 | $101.38 | 29.70 K | $1.34 B |
| 08/05/2026 | $102.63 | $101.79 (-0.82%) | $102.63 | $101.33 | 47.15 K | $1.34 B |
| 08/04/2026 | $101.08 | $102.32 (1.23%) | $102.38 | $100.58 | 55.40 K | $1.34 B |
| 08/03/2026 | $101.48 | $101.65 (0.17%) | $101.84 | $101.26 | 59.50 K | $1.34 B |
| 07/31/2026 | $101.15 | $101.06 (-0.09%) | $101.16 | $100.52 | 17.81 K | $1.33 B |
| 07/30/2026 | $101.83 | $101.35 (-0.47%) | $101.83 | $100.22 | 36.23 K | $1.33 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.
