5 DAY PERFORMANCE
-4.53%
1 MONTH PERFORMANCE
-3.43%
3 MONTH PERFORMANCE
+1.50%
6 MONTH PERFORMANCE
+5.65%
YEAR-TO-DATE PERFORMANCE
+6.37%
1 YEAR PERFORMANCE
+17.73%
First Trust Multi Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $99.99 | $99.45 (-0.54%) | $99.99 | $99.45 | 734 | $138.17 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 |
| 05/06/2026 | $98.76 | $98.63 (-0.13%) | $98.76 | $98.63 | 7.00 K | $137.52 M |
| 05/05/2026 | $97.69 | $98.25 (0.57%) | $98.31 | $97.69 | 1.10 K | $136.99 M |
| 05/04/2026 | $98.11 | $97.58 (-0.54%) | $98.11 | $97.44 | 900 | $136.06 M |
| 05/01/2026 | $99.04 | $98.76 (-0.28%) | $99.04 | $98.76 | 1.24 K | $137.70 M |
| 04/30/2026 | $98.67 | $99.17 (0.51%) | $99.17 | $98.67 | 802 | $138.12 M |
| 04/29/2026 | $98.20 | $98.02 (-0.18%) | $98.20 | $97.79 | 941 | $136.52 M |
| 04/28/2026 | $98.86 | $98.67 (-0.19%) | $98.86 | $98.56 | 1.63 K | $137.43 M |
| 04/27/2026 | $98.76 | $98.63 (-0.13%) | $98.76 | $98.63 | 500 | $137.37 M |
| 04/24/2026 | $98.58 | $98.36 (-0.22%) | $98.58 | $98.36 | 600 | $136.99 M |
| 04/23/2026 | $98.33 | $98.89 (0.57%) | $98.89 | $98.33 | 835 | $137.58 M |
| 04/22/2026 | $98.98 | $98.71 (-0.27%) | $98.98 | $98.71 | 1.64 K | $137.33 M |
| 04/21/2026 | $99.37 | $98.96 (-0.41%) | $99.76 | $98.96 | 1.50 K | $137.68 M |
| 04/20/2026 | $99.35 | $99.30 (-0.05%) | $99.39 | $99.30 | 3.64 K | $138.15 M |
| 04/17/2026 | $99.01 | $98.90 (-0.11%) | $99.17 | $98.83 | 6.20 K | $137.60 M |
| 04/16/2026 | $96.97 | $97.47 (0.52%) | $97.64 | $96.97 | 2.65 K | $135.46 M |
| 04/15/2026 | $97.14 | $97.08 (-0.06%) | $97.32 | $96.90 | 740 | $134.92 M |
| 04/14/2026 | $97.07 | $97.23 (0.16%) | $97.30 | $97.07 | 1.80 K | $135.13 M |
| 04/13/2026 | $96.15 | $97.16 (1.05%) | $97.16 | $95.95 | 6.40 K | $135.03 M |
| 04/10/2026 | $97.01 | $96.45 (-0.58%) | $97.01 | $96.25 | 2.83 K | $134.04 M |
| 04/09/2026 | $96.63 | $97.08 (0.47%) | $97.08 | $96.62 | 840 | $134.77 M |
| 04/08/2026 | $95.90 | $96.65 (0.78%) | $96.65 | $95.90 | 2.80 K | $134.18 M |
| 04/07/2026 | $95.19 | $95.16 (-0.03%) | $95.26 | $94.90 | 3.91 K | $132.11 M |
| 04/06/2026 | $94.36 | $95.19 (0.88%) | $95.19 | $94.36 | 1.92 K | $132.15 M |
| 04/02/2026 | $93.81 | $94.77 (1.02%) | $94.85 | $93.81 | 1.90 K | $131.42 M |
| 04/01/2026 | $94.20 | $94.51 (0.33%) | $94.91 | $94.20 | 3.10 K | $131.06 M |
| 03/31/2026 | $94.47 | $94.55 (0.08%) | $94.58 | $94.28 | 2.40 K | $131.12 M |
| 03/30/2026 | $94.28 | $93.46 (-0.87%) | $94.28 | $93.46 | 1.03 K | $129.61 M |
| 03/27/2026 | $94.16 | $93.66 (-0.53%) | $94.16 | $93.66 | 500 | $129.89 M |
| 03/26/2026 | $94.90 | $94.51 (-0.41%) | $94.90 | $94.51 | 600 | $130.92 M |
| 03/25/2026 | $94.48 | $94.79 (0.33%) | $94.79 | $94.48 | 800 | $131.31 M |
| 03/24/2026 | $93.68 | $94.24 (0.6%) | $94.39 | $93.68 | 733 | $130.55 M |
| 03/23/2026 | $92.90 | $93.43 (0.57%) | $93.96 | $92.90 | 1.15 K | $129.43 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.
