5 DAY PERFORMANCE
-4.38%
1 MONTH PERFORMANCE
+0.06%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
+10.74%
YEAR-TO-DATE PERFORMANCE
+6.37%
1 YEAR PERFORMANCE
+24.01%
First Trust Multi Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $97.69 | $98.25 (0.57%) | $98.47 | $97.69 | 1.07 K | $131.45 M |
| 05/04/2026 | $98.11 | $97.58 (-0.54%) | $98.11 | $97.44 | 900 | $130.98 M |
| 05/01/2026 | $99.04 | $98.76 (-0.28%) | $99.04 | $98.76 | 1.24 K | $132.56 M |
| 04/30/2026 | $98.67 | $99.17 (0.51%) | $99.17 | $98.67 | 802 | $134.05 M |
| 04/29/2026 | $98.20 | $98.02 (-0.18%) | $98.20 | $97.79 | 941 | $132.49 M |
| 04/28/2026 | $98.86 | $98.67 (-0.19%) | $98.86 | $98.56 | 1.63 K | $133.37 M |
| 04/27/2026 | $98.76 | $98.63 (-0.13%) | $98.76 | $98.63 | 500 | $133.32 M |
| 04/24/2026 | $98.58 | $98.36 (-0.22%) | $98.58 | $98.36 | 600 | $132.48 M |
| 04/23/2026 | $98.33 | $98.89 (0.57%) | $98.89 | $98.33 | 835 | $133.19 M |
| 04/22/2026 | $98.98 | $98.71 (-0.27%) | $98.98 | $98.71 | 1.64 K | $131.65 M |
| 04/21/2026 | $99.37 | $98.96 (-0.41%) | $99.76 | $98.96 | 1.50 K | $131.99 M |
| 04/20/2026 | $99.35 | $99.30 (-0.05%) | $99.39 | $99.30 | 3.64 K | $132.44 M |
| 04/17/2026 | $99.01 | $98.90 (-0.11%) | $99.17 | $98.83 | 6.20 K | $134.38 M |
| 04/16/2026 | $96.97 | $97.47 (0.52%) | $97.64 | $96.97 | 2.65 K | $132.44 M |
| 04/15/2026 | $97.14 | $97.08 (-0.06%) | $97.32 | $96.90 | 740 | $131.91 M |
| 04/14/2026 | $97.07 | $97.23 (0.16%) | $97.30 | $97.07 | 1.80 K | $132.11 M |
| 04/13/2026 | $96.15 | $97.16 (1.05%) | $97.16 | $95.95 | 6.40 K | $132.02 M |
| 04/10/2026 | $97.01 | $96.45 (-0.58%) | $97.01 | $96.25 | 2.83 K | $131.65 M |
| 04/09/2026 | $96.63 | $97.08 (0.47%) | $97.08 | $96.62 | 840 | $132.51 M |
| 04/08/2026 | $95.90 | $96.65 (0.78%) | $96.65 | $95.90 | 2.80 K | $131.92 M |
| 04/07/2026 | $95.19 | $95.16 (-0.03%) | $95.26 | $94.90 | 3.91 K | $129.89 M |
| 04/06/2026 | $94.36 | $95.19 (0.88%) | $95.19 | $94.36 | 1.92 K | $132.45 M |
| 04/02/2026 | $93.81 | $94.77 (1.02%) | $94.85 | $93.81 | 1.90 K | $136.84 M |
| 04/01/2026 | $94.20 | $94.51 (0.33%) | $94.91 | $94.20 | 3.10 K | $136.46 M |
| 03/31/2026 | $94.47 | $94.55 (0.08%) | $94.58 | $94.28 | 2.40 K | $136.52 M |
| 03/30/2026 | $94.28 | $93.46 (-0.87%) | $94.28 | $93.46 | 1.03 K | $134.95 M |
| 03/27/2026 | $94.16 | $93.66 (-0.53%) | $94.16 | $93.66 | 500 | $136.87 M |
| 03/26/2026 | $94.90 | $94.51 (-0.41%) | $94.90 | $94.51 | 600 | $138.11 M |
| 03/25/2026 | $94.48 | $94.79 (0.33%) | $94.79 | $94.48 | 800 | $137.23 M |
| 03/24/2026 | $93.68 | $94.24 (0.6%) | $94.39 | $93.68 | 733 | $136.43 M |
| 03/23/2026 | $92.90 | $93.43 (0.57%) | $93.96 | $92.90 | 1.15 K | $135.68 M |
| 03/20/2026 | $92.96 | $92.09 (-0.94%) | $92.96 | $92.09 | 1.04 K | $136.88 M |
| 03/19/2026 | $92.82 | $93.26 (0.47%) | $93.26 | $92.82 | 222 | $138.62 M |
| 03/18/2026 | $93.74 | $93.14 (-0.64%) | $93.78 | $93.14 | 2.23 K | $138.44 M |
| 03/17/2026 | $94.69 | $94.21 (-0.51%) | $94.69 | $94.21 | 1.01 K | $138.42 M |
| 03/16/2026 | $93.98 | $93.57 (-0.44%) | $94.02 | $93.52 | 3.20 K | $137.48 M |
| 03/13/2026 | $93.22 | $93.20 (-0.02%) | $93.25 | $93.20 | 328 | $136.87 M |
| 03/12/2026 | $93.49 | $93.16 (-0.35%) | $93.85 | $93.16 | 1.10 K | $136.81 M |
| 03/11/2026 | $93.69 | $94.07 (0.41%) | $94.07 | $93.69 | 1.50 K | $136.81 M |
| 03/10/2026 | $94.95 | $94.12 (-0.87%) | $95.11 | $94.11 | 1.62 K | $136.88 M |
| 03/09/2026 | $93.80 | $94.83 (1.1%) | $94.83 | $93.24 | 2.10 K | $137.93 M |
| 03/06/2026 | $94.84 | $95.12 (0.3%) | $95.12 | $94.61 | 1.50 K | $136.91 M |
| 03/05/2026 | $96.60 | $96.30 (-0.31%) | $96.65 | $96.12 | 11.00 K | $138.61 M |
| 03/04/2026 | $96.74 | $97.26 (0.54%) | $97.26 | $96.74 | 722 | $139.99 M |
| 03/03/2026 | $96.17 | $96.93 (0.79%) | $97.24 | $95.51 | 2.80 K | $136.44 M |
| 03/02/2026 | $97.63 | $97.92 (0.3%) | $97.92 | $97.39 | 42.90 K | $137.84 M |
| 02/27/2026 | $97.05 | $97.71 (0.68%) | $97.76 | $97.05 | 2.10 K | $126.76 M |
| 02/26/2026 | $98.04 | $97.98 (-0.06%) | $98.14 | $97.98 | 600 | $127.11 M |
| 02/25/2026 | $97.72 | $97.43 (-0.3%) | $97.72 | $97.43 | 747 | $126.09 M |
| 02/24/2026 | $97.50 | $97.66 (0.16%) | $97.80 | $97.22 | 1.40 K | $126.38 M |
| 02/23/2026 | $97.19 | $97.19 (0%) | $97.19 | $97.19 | 400 | $125.78 M |
| 02/20/2026 | $98.06 | $98.65 (0.6%) | $98.65 | $98.00 | 1.70 K | $126.77 M |
| 02/19/2026 | $98.11 | $98.30 (0.19%) | $98.30 | $98.02 | 933 | $126.32 M |
| 02/18/2026 | $97.77 | $98.48 (0.73%) | $98.48 | $97.77 | 645 | $127.56 M |
| 02/17/2026 | $98.19 | $97.91 (-0.29%) | $98.19 | $97.41 | 9.00 K | $126.82 M |
| 02/13/2026 | $97.26 | $98.24 (1.01%) | $98.55 | $97.26 | 1.04 K | $126.75 M |
| 02/12/2026 | $99.16 | $97.35 (-1.83%) | $99.16 | $96.71 | 1.80 K | $125.60 M |
| 02/11/2026 | $98.57 | $98.49 (-0.08%) | $98.64 | $98.32 | 2.30 K | $127.07 M |
| 02/10/2026 | $97.83 | $98.04 (0.21%) | $98.17 | $97.82 | 3.01 K | $126.23 M |
| 02/09/2026 | $97.50 | $97.64 (0.14%) | $97.85 | $97.25 | 1.50 K | $126.85 M |
| 02/06/2026 | $97.73 | $98.05 (0.33%) | $98.05 | $97.73 | 1.00 K | $126.90 M |
| 02/05/2026 | $96.63 | $96.32 (-0.32%) | $96.78 | $96.10 | 1.20 K | $124.66 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.
