5 DAY PERFORMANCE
-9.99%
1 MONTH PERFORMANCE
-7.57%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
-3.28%
YEAR-TO-DATE PERFORMANCE
+6.37%
1 YEAR PERFORMANCE
+15.18%
First Trust Multi Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $106.10 | $106.50 (0.38%) | $106.67 | $105.75 | 1.64 K | $138.56 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 |
| 08/04/2026 | $105.89 | $107.17 (1.21%) | $107.24 | $105.39 | 40.90 K | $139.44 M |
| 08/03/2026 | $105.81 | $106.26 (0.43%) | $106.45 | $105.81 | 50.90 K | $138.26 M |
| 07/31/2026 | $105.34 | $105.36 (0.02%) | $105.55 | $104.94 | 14.60 K | $137.08 M |
| 07/30/2026 | $104.95 | $105.63 (0.65%) | $105.63 | $104.57 | 14.40 K | $137.44 M |
| 07/29/2026 | $106.98 | $106.65 (-0.31%) | $107.24 | $106.47 | 10.00 K | $136.99 M |
| 07/28/2026 | $106.00 | $106.94 (0.89%) | $107.30 | $106.00 | 35.30 K | $137.37 M |
| 07/27/2026 | $105.37 | $105.16 (-0.2%) | $105.39 | $105.10 | 3.65 K | $135.08 M |
| 07/24/2026 | $104.15 | $104.64 (0.47%) | $104.85 | $104.05 | 6.22 K | $137.01 M |
| 07/23/2026 | $103.50 | $103.20 (-0.29%) | $103.53 | $102.92 | 9.51 K | $136.00 M |
| 07/22/2026 | $103.76 | $103.96 (0.19%) | $104.50 | $103.64 | 45.07 K | $137.01 M |
| 07/21/2026 | $103.39 | $103.53 (0.14%) | $103.55 | $103.10 | 53.89 K | $136.44 M |
| 07/20/2026 | $104.00 | $103.59 (-0.39%) | $104.00 | $103.50 | 69.51 K | $136.52 M |
| 07/17/2026 | $104.93 | $104.13 (-0.76%) | $105.83 | $103.91 | 30.65 K | $137.03 M |
| 07/16/2026 | $103.22 | $104.64 (1.38%) | $104.64 | $103.22 | 17.60 K | $136.89 M |
| 07/15/2026 | $103.00 | $102.72 (-0.27%) | $103.36 | $102.70 | 11.71 K | $134.38 M |
| 07/14/2026 | $102.94 | $102.43 (-0.5%) | $102.94 | $102.24 | 47.73 K | $134.00 M |
| 07/13/2026 | $102.44 | $102.84 (0.39%) | $103.50 | $102.44 | 19.00 K | $137.65 M |
| 07/10/2026 | $102.22 | $102.14 (-0.08%) | $102.34 | $101.87 | 32.94 K | $137.82 M |
| 07/09/2026 | $101.59 | $101.49 (-0.1%) | $101.76 | $101.49 | 143.55 K | $136.94 M |
| 07/08/2026 | $102.16 | $101.18 (-0.96%) | $102.16 | $101.15 | 3.30 K | $136.52 M |
| 07/07/2026 | $103.06 | $102.60 (-0.45%) | $103.06 | $102.60 | 2.51 K | $137.06 M |
| 07/06/2026 | $102.20 | $102.39 (0.19%) | $102.39 | $102.04 | 2.33 K | $136.78 M |
| 07/02/2026 | $102.18 | $102.63 (0.44%) | $102.63 | $102.16 | 5.22 K | $137.89 M |
| 07/01/2026 | $102.27 | $101.86 (-0.4%) | $102.27 | $101.86 | 800 | $136.85 M |
| 06/30/2026 | $101.96 | $101.50 (-0.45%) | $101.96 | $101.50 | 800 | $138.01 M |
| 06/29/2026 | $102.64 | $101.96 (-0.66%) | $102.64 | $101.80 | 1.41 K | $138.63 M |
| 06/26/2026 | $102.23 | $102.34 (0.11%) | $102.34 | $102.23 | 445 | $137.91 M |
| 06/25/2026 | $102.14 | $101.22 (-0.9%) | $102.14 | $101.10 | 1.50 K | $136.40 M |
| 06/24/2026 | $101.30 | $101.12 (-0.18%) | $101.33 | $101.12 | 7.60 K | $136.27 M |
| 06/23/2026 | $99.97 | $100.14 (0.17%) | $100.24 | $99.97 | 1.30 K | $138.10 M |
| 06/22/2026 | $99.99 | $99.45 (-0.54%) | $99.99 | $99.45 | 734 | $137.15 M |
| 06/18/2026 | $99.21 | $99.33 (0.12%) | $99.33 | $99.21 | 635 | $138.01 M |
| 06/17/2026 | $100.99 | $98.99 (-1.98%) | $100.99 | $98.79 | 944 | $137.54 M |
| 06/16/2026 | $101.14 | $100.86 (-0.28%) | $101.14 | $100.86 | 400 | $140.59 M |
| 06/15/2026 | $102.08 | $100.74 (-1.31%) | $102.08 | $100.74 | 1.40 K | $140.42 M |
| 06/12/2026 | $101.50 | $101.54 (0.04%) | $101.54 | $101.45 | 700 | $137.89 M |
| 06/11/2026 | $99.92 | $100.71 (0.79%) | $100.71 | $99.92 | 924 | $136.76 M |
| 06/10/2026 | $100.41 | $99.63 (-0.78%) | $100.63 | $99.63 | 1.60 K | $136.47 M |
| 06/09/2026 | $100.37 | $100.17 (-0.2%) | $100.37 | $99.30 | 1.73 K | $137.21 M |
| 06/08/2026 | $99.68 | $99.11 (-0.57%) | $99.68 | $99.11 | 1.10 K | $136.47 M |
| 06/05/2026 | $99.62 | $99.18 (-0.44%) | $99.62 | $99.18 | 700 | $138.01 M |
| 06/04/2026 | $99.51 | $99.35 (-0.16%) | $99.51 | $98.37 | 4.10 K | $138.24 M |
| 06/03/2026 | $98.67 | $98.33 (-0.34%) | $98.67 | $98.33 | 649 | $136.47 M |
| 06/02/2026 | $98.55 | $99.11 (0.57%) | $99.12 | $98.55 | 640 | $137.55 M |
| 06/01/2026 | $98.69 | $98.65 (-0.04%) | $98.69 | $98.65 | 547 | $138.15 M |
| 05/29/2026 | $98.70 | $98.55 (-0.15%) | $98.95 | $98.55 | 1.10 K | $138.00 M |
| 05/28/2026 | $98.59 | $98.78 (0.19%) | $98.94 | $98.59 | 2.72 K | $138.17 M |
| 05/27/2026 | $98.95 | $98.65 (-0.3%) | $98.95 | $98.65 | 1.05 K | $137.99 M |
| 05/26/2026 | $98.24 | $98.41 (0.17%) | $98.52 | $98.24 | 1.08 K | $137.66 M |
| 05/22/2026 | $97.94 | $98.20 (0.27%) | $98.20 | $97.77 | 8.00 K | $137.36 M |
| 05/21/2026 | $96.41 | $97.46 (1.09%) | $97.46 | $96.41 | 1.20 K | $136.18 M |
| 05/20/2026 | $96.92 | $97.19 (0.28%) | $97.19 | $96.88 | 1.00 K | $135.80 M |
| 05/19/2026 | $96.01 | $95.88 (-0.14%) | $96.30 | $95.88 | 1.60 K | $133.97 M |
| 05/18/2026 | $96.32 | $96.31 (-0.01%) | $96.32 | $96.24 | 932 | $134.57 M |
| 05/15/2026 | $95.35 | $95.19 (-0.17%) | $95.35 | $95.19 | 700 | $133.01 M |
| 05/14/2026 | $95.93 | $96.23 (0.31%) | $96.50 | $95.93 | 1.43 K | $134.32 M |
| 05/13/2026 | $96.25 | $95.83 (-0.44%) | $96.25 | $95.60 | 2.51 K | $133.76 M |
| 05/12/2026 | $96.00 | $96.66 (0.69%) | $96.66 | $96.00 | 1.70 K | $134.92 M |
| 05/11/2026 | $97.11 | $96.83 (-0.29%) | $97.18 | $91.63 | 3.00 K | $135.15 M |
| 05/08/2026 | $97.88 | $97.80 (-0.08%) | $97.98 | $97.80 | 1.90 K | $136.51 M |
| 05/07/2026 | $98.21 | $97.84 (-0.38%) | $98.29 | $97.72 | 2.80 K | $136.42 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.
