5 DAY PERFORMANCE
-8.53%
1 MONTH PERFORMANCE
-11.88%
3 MONTH PERFORMANCE
-4.53%
6 MONTH PERFORMANCE
+2.98%
YEAR-TO-DATE PERFORMANCE
+6.37%
1 YEAR PERFORMANCE
+8.63%
First Trust Multi Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $102.53 | $102.49 (-0.03%) | $102.71 | $102.41 | 17.02 K | $133.53 M |
| 09/18/2026 | $103.38 | $102.67 (-0.69%) | $103.38 | $102.65 | 10.92 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 |
| 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 |
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.
