5 DAY PERFORMANCE
-11.07%
1 MONTH PERFORMANCE
-5.27%
3 MONTH PERFORMANCE
-10.90%
6 MONTH PERFORMANCE
-3.48%
YEAR-TO-DATE PERFORMANCE
+6.37%
1 YEAR PERFORMANCE
+10.74%
First Trust Multi Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $110.00 | $106.71 (-2.99%) | $110.00 | $106.28 | 44.99 K | $138.84 M |
| 11/04/2026 | $108.53 | $108.89 (0.33%) | $108.89 | $108.53 | 10.12 K | $141.68 M |
| 11/03/2026 | $107.46 | $106.66 (-0.74%) | $107.46 | $106.66 | 6.91 K | $138.78 M |
| 11/02/2026 | $107.78 | $107.97 (0.18%) | $108.09 | $107.78 | 2.30 K | $140.48 M |
| 10/30/2026 | $106.36 | $106.63 (0.25%) | $106.63 | $106.33 | 1.32 K | $138.74 M |
| 10/29/2026 | $105.78 | $106.32 (0.51%) | $106.32 | $105.78 | 2.67 K | $138.33 M |
| 10/28/2026 | $104.81 | $104.61 (-0.19%) | $104.87 | $104.23 | 2.60 K | $136.11 M |
| 10/27/2026 | $104.73 | $104.89 (0.15%) | $104.93 | $104.69 | 2.80 K | $136.47 M |
| 10/26/2026 | $105.91 | $105.21 (-0.66%) | $105.91 | $105.12 | 729 | $136.89 M |
| 10/23/2026 | $105.26 | $105.16 (-0.1%) | $105.26 | $105.10 | 912 | $136.82 M |
| 10/22/2026 | $104.72 | $105.81 (1.04%) | $105.81 | $104.72 | 1.80 K | $137.67 M |
| 10/21/2026 | $104.04 | $103.69 (-0.34%) | $104.04 | $103.57 | 4.50 K | $134.91 M |
| 10/20/2026 | $103.80 | $103.87 (0.07%) | $103.87 | $103.60 | 1.00 K | $135.15 M |
| 10/19/2026 | $102.69 | $102.51 (-0.18%) | $102.69 | $102.39 | 3.02 K | $133.38 M |
| 10/16/2026 | $103.20 | $103.18 (-0.02%) | $103.59 | $102.74 | 1.30 K | $134.25 M |
| 10/15/2026 | $102.18 | $102.70 (0.51%) | $102.72 | $102.18 | 3.76 K | $133.62 M |
| 10/14/2026 | $100.69 | $101.12 (0.43%) | $101.12 | $100.64 | 1.50 K | $131.57 M |
| 10/13/2026 | $101.31 | $101.60 (0.29%) | $101.60 | $101.08 | 4.88 K | $132.19 M |
| 10/12/2026 | $101.10 | $101.01 (-0.09%) | $101.12 | $100.95 | 1.91 K | $131.42 M |
| 10/09/2026 | $100.61 | $100.60 (-0.01%) | $100.77 | $100.60 | 846 | $130.89 M |
| 10/08/2026 | $99.97 | $100.94 (0.97%) | $100.94 | $99.38 | 2.60 K | $131.33 M |
| 10/07/2026 | $99.93 | $99.70 (-0.23%) | $99.93 | $99.43 | 5.71 K | $129.72 M |
| 10/06/2026 | $100.30 | $100.37 (0.07%) | $100.63 | $100.10 | 5.02 K | $130.59 M |
| 10/05/2026 | $98.87 | $100.11 (1.25%) | $100.35 | $98.87 | 3.18 K | $130.25 M |
| 10/02/2026 | $99.60 | $99.54 (-0.06%) | $100.09 | $99.54 | 5.10 K | $129.51 M |
| 10/01/2026 | $98.62 | $99.51 (0.9%) | $99.60 | $98.47 | 43.23 K | $129.47 M |
| 09/30/2026 | $99.85 | $98.72 (-1.13%) | $99.85 | $98.72 | 10.20 K | $128.44 M |
| 09/29/2026 | $99.53 | $99.39 (-0.14%) | $99.64 | $98.97 | 46.94 K | $129.32 M |
| 09/28/2026 | $99.68 | $99.84 (0.16%) | $99.97 | $99.65 | 4.31 K | $129.90 M |
| 09/25/2026 | $100.16 | $100.60 (0.44%) | $100.68 | $100.16 | 1.74 K | $130.89 M |
| 09/24/2026 | $100.34 | $100.28 (-0.06%) | $100.39 | $100.26 | 3.40 K | $130.47 M |
| 09/23/2026 | $101.81 | $101.24 (-0.56%) | $101.90 | $101.19 | 3.00 K | $131.72 M |
| 09/22/2026 | $102.43 | $102.10 (-0.32%) | $102.43 | $102.06 | 3.51 K | $132.84 M |
| 09/21/2026 | $103.00 | $102.32 (-0.66%) | $103.00 | $102.32 | 17.80 K | $133.13 M |
| 09/18/2026 | $103.38 | $102.67 (-0.69%) | $103.38 | $102.65 | 10.93 K | $133.58 M |
| 09/17/2026 | $103.92 | $103.80 (-0.12%) | $104.12 | $103.71 | 9.78 K | $135.05 M |
| 09/16/2026 | $104.93 | $103.67 (-1.2%) | $104.93 | $103.33 | 2.97 K | $134.89 M |
| 09/15/2026 | $105.10 | $105.01 (-0.09%) | $105.33 | $104.94 | 6.31 K | $136.63 M |
| 09/14/2026 | $105.87 | $105.29 (-0.55%) | $105.87 | $105.16 | 10.30 K | $136.99 M |
| 09/11/2026 | $104.96 | $105.12 (0.15%) | $105.12 | $104.76 | 6.20 K | $136.77 M |
| 09/10/2026 | $104.97 | $104.45 (-0.5%) | $104.97 | $104.37 | 5.20 K | $135.90 M |
| 09/09/2026 | $105.43 | $104.98 (-0.43%) | $105.43 | $104.83 | 7.60 K | $136.59 M |
| 09/08/2026 | $106.92 | $105.92 (-0.94%) | $106.92 | $105.92 | 10.00 K | $137.81 M |
| 09/04/2026 | $106.83 | $107.21 (0.36%) | $107.42 | $106.62 | 18.10 K | $139.49 M |
| 09/03/2026 | $107.06 | $107.45 (0.36%) | $107.70 | $107.05 | 31.84 K | $139.80 M |
| 09/02/2026 | $106.60 | $106.99 (0.37%) | $107.44 | $106.60 | 185.81 K | $139.21 M |
| 09/01/2026 | $106.67 | $106.07 (-0.56%) | $106.67 | $105.88 | 15.75 K | $138.01 M |
| 08/31/2026 | $106.73 | $106.54 (-0.18%) | $106.73 | $106.38 | 19.83 K | $138.62 M |
| 08/28/2026 | $107.31 | $107.17 (-0.13%) | $107.31 | $107.00 | 2.80 K | $139.44 M |
| 08/27/2026 | $107.35 | $107.09 (-0.24%) | $107.35 | $106.83 | 7.74 K | $139.34 M |
| 08/26/2026 | $107.59 | $107.60 (0.01%) | $107.74 | $107.53 | 4.50 K | $140.00 M |
| 08/25/2026 | $107.11 | $107.47 (0.34%) | $107.53 | $106.98 | 26.11 K | $139.83 M |
| 08/24/2026 | $107.74 | $107.77 (0.03%) | $108.26 | $107.59 | 5.31 K | $140.22 M |
| 08/21/2026 | $107.55 | $107.62 (0.07%) | $107.84 | $107.51 | 6.62 K | $140.02 M |
| 08/20/2026 | $107.30 | $107.12 (-0.17%) | $107.79 | $107.12 | 3.53 K | $139.37 M |
| 08/19/2026 | $108.47 | $107.68 (-0.73%) | $108.60 | $107.68 | 5.00 K | $140.10 M |
| 08/18/2026 | $107.86 | $107.22 (-0.59%) | $107.86 | $107.22 | 3.80 K | $139.50 M |
| 08/17/2026 | $107.99 | $107.20 (-0.73%) | $107.99 | $107.18 | 18.70 K | $139.48 M |
| 08/14/2026 | $108.06 | $108.17 (0.1%) | $108.23 | $107.87 | 10.52 K | $140.74 M |
| 08/13/2026 | $107.49 | $107.93 (0.41%) | $107.97 | $107.31 | 43.42 K | $140.43 M |
| 08/12/2026 | $106.48 | $106.92 (0.41%) | $107.05 | $106.21 | 17.14 K | $139.11 M |
| 08/11/2026 | $107.01 | $106.94 (-0.07%) | $107.19 | $106.87 | 25.90 K | $139.14 M |
| 08/10/2026 | $106.48 | $106.63 (0.14%) | $106.73 | $106.32 | 15.14 K | $138.74 M |
| 08/07/2026 | $106.35 | $106.62 (0.25%) | $106.91 | $106.24 | 4.84 K | $138.72 M |
| 08/06/2026 | $106.52 | $106.14 (-0.36%) | $106.56 | $106.06 | 6.10 K | $138.10 M |
| 08/05/2026 | $107.46 | $106.43 (-0.96%) | $107.46 | $106.22 | 13.63 K | $138.48 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.
