5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
+6.63%
3 MONTH PERFORMANCE
+14.97%
6 MONTH PERFORMANCE
+25.37%
YEAR-TO-DATE PERFORMANCE
+10.18%
1 YEAR PERFORMANCE
+22.06%
First Trust Small Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $122.16 | $124.66 (2.05%) | $124.89 | $122.16 | 21.60 K | $1.03 B |
| 02/05/2026 | $121.65 | $121.02 (-0.52%) | $122.66 | $120.75 | 73.72 K | $1.00 B |
| 02/04/2026 | $122.95 | $122.24 (-0.58%) | $123.34 | $121.03 | 28.30 K | $1.01 B |
| 02/03/2026 | $122.01 | $122.03 (0.02%) | $123.35 | $120.21 | 19.13 K | $1.01 B |
| 02/02/2026 | $119.31 | $121.62 (1.94%) | $122.38 | $119.31 | 29.60 K | $1.01 B |
| 01/30/2026 | $119.96 | $120.10 (0.12%) | $120.51 | $119.12 | 12.84 K | $928.00 M |
| 01/29/2026 | $120.91 | $121.00 (0.07%) | $121.08 | $119.37 | 59.80 K | $934.96 M |
| 01/28/2026 | $121.43 | $120.27 (-0.96%) | $121.43 | $120.01 | 15.92 K | $929.32 M |
| 01/27/2026 | $121.14 | $120.76 (-0.31%) | $121.14 | $120.12 | 13.50 K | $927.62 M |
| 01/26/2026 | $121.01 | $120.79 (-0.18%) | $121.40 | $120.30 | 18.91 K | $927.85 M |
| 01/23/2026 | $123.04 | $120.98 (-1.67%) | $123.04 | $120.82 | 63.40 K | $928.39 M |
| 01/22/2026 | $123.01 | $122.91 (-0.08%) | $124.02 | $122.75 | 62.94 K | $943.20 M |
| 01/21/2026 | $121.09 | $122.43 (1.11%) | $122.45 | $120.33 | 21.61 K | $939.51 M |
| 01/20/2026 | $119.09 | $119.32 (0.19%) | $120.37 | $118.92 | 25.90 K | $900.31 M |
| 01/16/2026 | $121.65 | $120.80 (-0.7%) | $121.65 | $120.64 | 52.40 K | $927.85 M |
| 01/15/2026 | $120.23 | $121.35 (0.93%) | $121.83 | $120.20 | 69.40 K | $932.07 M |
| 01/14/2026 | $119.10 | $119.94 (0.71%) | $120.06 | $119.10 | 14.93 K | $921.24 M |
| 01/13/2026 | $119.73 | $119.30 (-0.36%) | $120.13 | $119.18 | 20.44 K | $911.80 M |
| 01/12/2026 | $119.25 | $119.74 (0.41%) | $119.99 | $118.70 | 9.22 K | $930.80 M |
| 01/09/2026 | $119.30 | $119.61 (0.26%) | $120.14 | $118.30 | 29.90 K | $926.53 M |
| 01/08/2026 | $116.61 | $118.74 (1.83%) | $119.06 | $116.61 | 83.83 K | $920.64 M |
| 01/07/2026 | $117.73 | $116.91 (-0.7%) | $118.15 | $116.46 | 23.90 K | $913.32 M |
| 01/06/2026 | $116.11 | $117.95 (1.58%) | $117.95 | $116.06 | 17.31 K | $921.44 M |
| 01/05/2026 | $115.11 | $116.14 (0.89%) | $116.51 | $115.00 | 44.60 K | $914.85 M |
| 01/02/2026 | $113.89 | $114.11 (0.19%) | $114.31 | $112.98 | 45.83 K | $905.61 M |
| 12/31/2025 | $114.57 | $113.14 (-1.25%) | $114.57 | $113.09 | 17.73 K | $897.91 M |
| 12/30/2025 | $114.96 | $114.25 (-0.62%) | $114.96 | $114.18 | 9.90 K | $906.72 M |
| 12/29/2025 | $114.61 | $114.64 (0.03%) | $114.85 | $114.43 | 28.50 K | $909.82 M |
| 12/26/2025 | $115.66 | $115.02 (-0.55%) | $115.66 | $114.79 | 9.00 K | $912.83 M |
| 12/24/2025 | $114.96 | $115.46 (0.43%) | $115.54 | $114.96 | 4.70 K | $916.33 M |
| 12/23/2025 | $115.63 | $115.09 (-0.47%) | $115.84 | $114.92 | 7.70 K | $913.39 M |
| 12/22/2025 | $115.35 | $115.89 (0.47%) | $116.44 | $115.35 | 27.50 K | $919.74 M |
| 12/19/2025 | $114.53 | $114.94 (0.36%) | $115.19 | $114.53 | 20.31 K | $912.20 M |
| 12/18/2025 | $115.16 | $114.56 (-0.52%) | $115.58 | $114.56 | 8.23 K | $909.18 M |
| 12/17/2025 | $114.79 | $113.86 (-0.81%) | $115.67 | $113.86 | 11.60 K | $903.63 M |
| 12/16/2025 | $114.77 | $114.66 (-0.1%) | $115.32 | $114.08 | 13.42 K | $909.98 M |
| 12/15/2025 | $116.92 | $115.43 (-1.27%) | $116.92 | $115.09 | 12.30 K | $916.09 M |
| 12/12/2025 | $117.61 | $116.13 (-1.26%) | $117.61 | $116.10 | 9.04 K | $921.64 M |
| 12/11/2025 | $116.88 | $117.78 (0.77%) | $118.07 | $116.88 | 13.00 K | $934.74 M |
| 12/10/2025 | $114.36 | $116.47 (1.85%) | $117.03 | $114.36 | 9.64 K | $940.45 M |
| 12/09/2025 | $113.51 | $114.12 (0.54%) | $114.70 | $113.51 | 11.60 K | $921.47 M |
| 12/08/2025 | $114.55 | $113.53 (-0.89%) | $114.55 | $113.53 | 12.02 K | $916.71 M |
| 12/05/2025 | $113.69 | $113.71 (0.02%) | $114.45 | $113.69 | 10.30 K | $912.50 M |
| 12/04/2025 | $113.14 | $113.80 (0.58%) | $114.45 | $113.06 | 22.41 K | $913.22 M |
| 12/03/2025 | $111.84 | $113.61 (1.58%) | $113.73 | $111.84 | 6.60 K | $911.70 M |
| 12/02/2025 | $112.54 | $111.56 (-0.87%) | $112.54 | $111.35 | 23.92 K | $895.25 M |
| 12/01/2025 | $111.38 | $111.65 (0.24%) | $112.39 | $111.38 | 9.13 K | $895.97 M |
| 11/28/2025 | $111.98 | $112.37 (0.35%) | $112.71 | $111.98 | 4.30 K | $901.75 M |
| 11/26/2025 | $111.28 | $112.10 (0.74%) | $113.12 | $111.28 | 7.80 K | $899.58 M |
| 11/25/2025 | $108.79 | $111.29 (2.3%) | $111.64 | $108.79 | 20.50 K | $893.08 M |
| 11/24/2025 | $107.23 | $108.48 (1.17%) | $108.49 | $107.23 | 18.00 K | $870.53 M |
| 11/21/2025 | $104.11 | $107.00 (2.78%) | $107.35 | $104.11 | 24.41 K | $858.65 M |
| 11/20/2025 | $107.03 | $103.66 (-3.15%) | $107.44 | $103.42 | 13.31 K | $831.85 M |
| 11/19/2025 | $105.47 | $105.30 (-0.16%) | $106.06 | $104.86 | 13.00 K | $845.01 M |
| 11/18/2025 | $104.84 | $105.54 (0.67%) | $106.14 | $104.63 | 9.01 K | $846.94 M |
| 11/17/2025 | $107.32 | $105.18 (-1.99%) | $107.58 | $104.96 | 18.22 K | $844.05 M |
| 11/14/2025 | $106.42 | $107.62 (1.13%) | $107.97 | $106.42 | 14.62 K | $863.63 M |
| 11/13/2025 | $109.40 | $107.44 (-1.79%) | $109.40 | $106.93 | 20.40 K | $862.19 M |
| 11/12/2025 | $110.50 | $109.61 (-0.81%) | $110.98 | $109.61 | 8.31 K | $879.60 M |
| 11/11/2025 | $109.21 | $109.91 (0.64%) | $110.07 | $109.21 | 5.30 K | $882.01 M |
| 11/10/2025 | $110.08 | $109.59 (-0.45%) | $110.08 | $108.71 | 13.50 K | $879.44 M |
| 11/07/2025 | $107.25 | $108.43 (1.1%) | $108.66 | $107.02 | 5.30 K | $870.13 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.
