5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
-1.19%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
+4.68%
YEAR-TO-DATE PERFORMANCE
+1.91%
1 YEAR PERFORMANCE
+10.31%
First Trust Large Capital Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $160.04 | $162.93 (1.81%) | $163.00 | $160.04 | 28.40 K | $1.32 B |
| 02/05/2026 | $157.79 | $157.60 (-0.12%) | $159.06 | $157.16 | 61.50 K | $1.27 B |
| 02/04/2026 | $161.41 | $159.46 (-1.21%) | $161.42 | $157.73 | 11.00 K | $1.29 B |
| 02/03/2026 | $164.46 | $162.30 (-1.31%) | $164.46 | $160.42 | 9.60 K | $1.31 B |
| 02/02/2026 | $163.08 | $163.38 (0.18%) | $163.99 | $163.02 | 8.30 K | $1.32 B |
| 01/30/2026 | $163.59 | $162.27 (-0.81%) | $164.78 | $161.68 | 12.54 K | $1.25 B |
| 01/29/2026 | $165.65 | $165.02 (-0.38%) | $165.65 | $163.58 | 9.20 K | $1.28 B |
| 01/28/2026 | $165.86 | $165.53 (-0.2%) | $166.28 | $164.96 | 16.64 K | $1.28 B |
| 01/27/2026 | $165.31 | $165.79 (0.29%) | $166.06 | $164.36 | 15.51 K | $1.26 B |
| 01/26/2026 | $164.62 | $164.92 (0.18%) | $165.62 | $164.56 | 31.70 K | $1.25 B |
| 01/23/2026 | $165.13 | $164.54 (-0.36%) | $165.13 | $163.89 | 26.70 K | $1.26 B |
| 01/22/2026 | $166.42 | $165.37 (-0.63%) | $166.42 | $164.42 | 30.32 K | $1.26 B |
| 01/21/2026 | $163.87 | $164.79 (0.56%) | $165.51 | $163.00 | 14.20 K | $1.25 B |
| 01/20/2026 | $162.54 | $162.74 (0.12%) | $164.79 | $162.21 | 26.30 K | $1.23 B |
| 01/16/2026 | $166.32 | $165.68 (-0.38%) | $166.92 | $165.13 | 29.61 K | $1.25 B |
| 01/15/2026 | $165.95 | $165.67 (-0.17%) | $166.73 | $165.50 | 25.30 K | $1.25 B |
| 01/14/2026 | $165.01 | $164.26 (-0.45%) | $165.01 | $163.12 | 9.80 K | $1.24 B |
| 01/13/2026 | $165.20 | $165.72 (0.31%) | $165.79 | $165.13 | 11.71 K | $1.26 B |
| 01/12/2026 | $163.54 | $165.34 (1.1%) | $165.34 | $163.54 | 13.22 K | $1.25 B |
| 01/09/2026 | $164.81 | $164.13 (-0.41%) | $165.01 | $164.06 | 29.10 K | $1.25 B |
| 01/08/2026 | $164.51 | $163.09 (-0.86%) | $164.51 | $162.61 | 13.31 K | $1.25 B |
| 01/07/2026 | $165.83 | $164.90 (-0.56%) | $165.83 | $164.44 | 20.50 K | $1.26 B |
| 01/06/2026 | $164.31 | $166.21 (1.16%) | $166.36 | $163.67 | 15.05 K | $1.27 B |
| 01/05/2026 | $162.91 | $164.07 (0.71%) | $164.42 | $162.91 | 6.50 K | $1.25 B |
| 01/02/2026 | $161.16 | $161.94 (0.48%) | $162.06 | $160.41 | 8.24 K | $1.26 B |
| 12/31/2025 | $161.60 | $159.88 (-1.06%) | $161.60 | $159.87 | 7.50 K | $1.24 B |
| 12/30/2025 | $162.37 | $161.48 (-0.55%) | $162.37 | $161.40 | 11.50 K | $1.26 B |
| 12/29/2025 | $161.63 | $161.96 (0.2%) | $162.51 | $161.58 | 9.60 K | $1.26 B |
| 12/26/2025 | $163.21 | $162.95 (-0.16%) | $163.22 | $162.61 | 21.94 K | $1.27 B |
| 12/24/2025 | $162.73 | $163.29 (0.34%) | $163.29 | $162.73 | 2.82 K | $1.27 B |
| 12/23/2025 | $162.29 | $162.82 (0.33%) | $162.93 | $162.11 | 7.00 K | $1.27 B |
| 12/22/2025 | $162.51 | $162.96 (0.28%) | $163.35 | $162.41 | 9.10 K | $1.27 B |
| 12/19/2025 | $159.14 | $161.35 (1.39%) | $161.63 | $159.14 | 5.45 K | $1.26 B |
| 12/18/2025 | $159.15 | $158.52 (-0.4%) | $159.41 | $158.04 | 6.82 K | $1.23 B |
| 12/17/2025 | $160.00 | $156.29 (-2.32%) | $160.00 | $156.26 | 13.30 K | $1.22 B |
| 12/16/2025 | $158.68 | $159.40 (0.45%) | $159.93 | $158.43 | 8.84 K | $1.24 B |
| 12/15/2025 | $161.13 | $159.37 (-1.09%) | $161.13 | $159.37 | 10.40 K | $1.24 B |
| 12/12/2025 | $163.40 | $160.11 (-2.01%) | $163.40 | $159.31 | 4.62 K | $1.25 B |
| 12/11/2025 | $161.40 | $163.97 (1.59%) | $163.97 | $161.16 | 8.70 K | $1.28 B |
| 12/10/2025 | $160.87 | $162.55 (1.04%) | $163.12 | $160.65 | 4.34 K | $1.25 B |
| 12/09/2025 | $160.72 | $160.80 (0.05%) | $161.78 | $160.72 | 7.80 K | $1.23 B |
| 12/08/2025 | $161.18 | $161.14 (-0.02%) | $161.63 | $160.66 | 6.50 K | $1.24 B |
| 12/05/2025 | $161.53 | $161.06 (-0.29%) | $161.57 | $160.48 | 8.42 K | $1.25 B |
| 12/04/2025 | $160.21 | $161.07 (0.54%) | $161.53 | $159.95 | 7.42 K | $1.26 B |
| 12/03/2025 | $158.66 | $160.02 (0.86%) | $160.17 | $158.23 | 7.90 K | $1.25 B |
| 12/02/2025 | $160.49 | $159.18 (-0.82%) | $160.58 | $158.71 | 86.30 K | $1.25 B |
| 12/01/2025 | $158.07 | $158.36 (0.18%) | $159.51 | $158.07 | 7.83 K | $1.24 B |
| 11/28/2025 | $158.72 | $159.87 (0.72%) | $159.97 | $158.72 | 1.44 K | $1.25 B |
| 11/26/2025 | $156.83 | $158.30 (0.94%) | $158.43 | $156.83 | 6.00 K | $1.24 B |
| 11/25/2025 | $152.80 | $156.49 (2.41%) | $156.49 | $152.80 | 13.70 K | $1.22 B |
| 11/24/2025 | $152.07 | $154.61 (1.67%) | $154.74 | $152.07 | 11.02 K | $1.21 B |
| 11/21/2025 | $150.34 | $151.29 (0.63%) | $152.27 | $148.54 | 8.54 K | $1.18 B |
| 11/20/2025 | $157.04 | $150.10 (-4.42%) | $157.51 | $149.86 | 13.23 K | $1.17 B |
| 11/19/2025 | $153.31 | $154.24 (0.61%) | $155.00 | $153.21 | 32.50 K | $1.21 B |
| 11/18/2025 | $153.25 | $153.35 (0.07%) | $154.33 | $152.20 | 9.61 K | $1.20 B |
| 11/17/2025 | $155.84 | $154.17 (-1.07%) | $156.11 | $153.23 | 15.12 K | $1.21 B |
| 11/14/2025 | $153.88 | $156.24 (1.53%) | $158.05 | $153.88 | 12.51 K | $1.22 B |
| 11/13/2025 | $161.01 | $156.62 (-2.73%) | $161.01 | $156.39 | 9.04 K | $1.23 B |
| 11/12/2025 | $163.43 | $161.87 (-0.95%) | $163.43 | $161.66 | 12.04 K | $1.27 B |
| 11/11/2025 | $162.07 | $161.78 (-0.18%) | $162.64 | $161.09 | 17.40 K | $1.27 B |
| 11/10/2025 | $162.24 | $163.05 (0.5%) | $163.20 | $161.23 | 29.50 K | $1.28 B |
| 11/07/2025 | $157.58 | $159.94 (1.5%) | $159.94 | $156.12 | 10.60 K | $1.25 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.
