5 DAY PERFORMANCE
-8.24%
1 MONTH PERFORMANCE
-12.91%
3 MONTH PERFORMANCE
-15.98%
6 MONTH PERFORMANCE
+4.57%
YEAR-TO-DATE PERFORMANCE
+1.45%
1 YEAR PERFORMANCE
+1.54%
First Trust Multi Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $183.16 | $183.73 (0.31%) | $183.81 | $182.25 | 8.93 K | $581.26 M |
| 09/18/2026 | $181.62 | $181.17 (-0.25%) | $181.62 | $179.83 | 8.90 K | $573.16 M |
| 09/17/2026 | $182.19 | $180.88 (-0.72%) | $182.19 | $180.85 | 14.51 K | $572.24 M |
| 09/16/2026 | $179.77 | $178.95 (-0.46%) | $180.78 | $177.33 | 14.72 K | $566.13 M |
| 09/15/2026 | $180.39 | $178.43 (-1.09%) | $180.39 | $178.14 | 14.05 K | $564.49 M |
| 09/14/2026 | $180.02 | $180.05 (0.02%) | $180.97 | $179.38 | 7.90 K | $569.61 M |
| 09/11/2026 | $182.53 | $182.10 (-0.24%) | $182.65 | $181.94 | 6.35 K | $576.10 M |
| 09/10/2026 | $181.42 | $180.31 (-0.61%) | $182.23 | $180.27 | 9.13 K | $570.44 M |
| 09/09/2026 | $184.92 | $182.84 (-1.12%) | $184.92 | $182.84 | 11.23 K | $578.44 M |
| 09/08/2026 | $185.09 | $184.63 (-0.25%) | $185.91 | $184.63 | 6.45 K | $584.10 M |
| 09/04/2026 | $183.07 | $184.72 (0.9%) | $184.97 | $183.07 | 10.00 K | $584.39 M |
| 09/03/2026 | $183.67 | $184.18 (0.28%) | $184.18 | $182.06 | 7.00 K | $582.68 M |
| 09/02/2026 | $182.00 | $182.18 (0.1%) | $182.36 | $181.14 | 13.64 K | $576.35 M |
| 09/01/2026 | $182.29 | $181.23 (-0.58%) | $182.38 | $181.18 | 11.03 K | $573.35 M |
| 08/31/2026 | $185.25 | $184.35 (-0.49%) | $185.25 | $183.59 | 8.74 K | $583.22 M |
| 08/28/2026 | $189.25 | $185.35 (-2.06%) | $189.25 | $185.35 | 5.54 K | $586.38 M |
| 08/27/2026 | $189.85 | $188.96 (-0.47%) | $189.85 | $188.63 | 7.82 K | $597.80 M |
| 08/26/2026 | $187.82 | $188.32 (0.27%) | $188.88 | $187.82 | 12.91 K | $595.78 M |
| 08/25/2026 | $187.44 | $187.64 (0.11%) | $188.45 | $187.24 | 10.94 K | $593.62 M |
| 08/24/2026 | $187.55 | $186.56 (-0.53%) | $187.55 | $186.34 | 8.31 K | $590.21 M |
| 08/21/2026 | $188.96 | $188.55 (-0.22%) | $188.96 | $187.40 | 9.33 K | $596.50 M |
| 08/20/2026 | $189.07 | $187.28 (-0.95%) | $189.07 | $186.97 | 10.41 K | $592.49 M |
| 08/19/2026 | $191.94 | $189.69 (-1.17%) | $191.94 | $188.56 | 12.60 K | $600.11 M |
| 08/18/2026 | $192.44 | $189.89 (-1.33%) | $192.44 | $189.89 | 14.90 K | $600.74 M |
| 08/17/2026 | $194.70 | $194.18 (-0.27%) | $194.70 | $193.88 | 10.00 K | $614.32 M |
| 08/14/2026 | $193.65 | $194.08 (0.22%) | $194.08 | $193.28 | 6.20 K | $614.00 M |
| 08/13/2026 | $193.73 | $193.20 (-0.27%) | $194.09 | $192.88 | 9.00 K | $611.21 M |
| 08/12/2026 | $193.94 | $193.08 (-0.44%) | $193.94 | $192.61 | 19.21 K | $610.84 M |
| 08/11/2026 | $191.74 | $191.22 (-0.27%) | $192.06 | $190.84 | 14.80 K | $604.95 M |
| 08/10/2026 | $191.47 | $190.57 (-0.47%) | $191.55 | $190.57 | 39.20 K | $602.89 M |
| 08/07/2026 | $191.86 | $191.69 (-0.09%) | $191.86 | $190.71 | 10.44 K | $606.44 M |
| 08/06/2026 | $189.76 | $189.19 (-0.3%) | $191.56 | $189.19 | 17.00 K | $598.53 M |
| 08/05/2026 | $192.46 | $190.85 (-0.84%) | $193.23 | $190.71 | 9.60 K | $603.78 M |
| 08/04/2026 | $188.24 | $191.55 (1.76%) | $192.21 | $188.24 | 17.34 K | $605.99 M |
| 08/03/2026 | $183.83 | $186.76 (1.59%) | $186.91 | $183.53 | 29.95 K | $590.84 M |
| 07/31/2026 | $185.96 | $183.56 (-1.29%) | $185.96 | $182.09 | 10.00 K | $580.72 M |
| 07/30/2026 | $182.00 | $183.68 (0.92%) | $183.68 | $181.10 | 12.73 K | $581.10 M |
| 07/29/2026 | $183.26 | $178.84 (-2.41%) | $183.26 | $178.44 | 18.50 K | $580.61 M |
| 07/28/2026 | $183.77 | $183.22 (-0.3%) | $183.77 | $180.26 | 15.50 K | $594.83 M |
| 07/27/2026 | $186.22 | $184.78 (-0.77%) | $186.64 | $182.71 | 10.45 K | $599.89 M |
| 07/24/2026 | $186.29 | $184.04 (-1.21%) | $186.29 | $183.61 | 17.61 K | $580.62 M |
| 07/23/2026 | $185.37 | $185.78 (0.22%) | $186.82 | $184.92 | 42.63 K | $578.90 M |
| 07/22/2026 | $186.79 | $186.28 (-0.27%) | $187.39 | $186.18 | 18.70 K | $580.46 M |
| 07/21/2026 | $186.23 | $187.26 (0.55%) | $187.48 | $185.71 | 7.13 K | $583.51 M |
| 07/20/2026 | $186.33 | $183.79 (-1.36%) | $186.33 | $183.79 | 19.65 K | $572.70 M |
| 07/17/2026 | $182.75 | $184.74 (1.09%) | $185.97 | $182.75 | 6.95 K | $580.11 M |
| 07/16/2026 | $187.35 | $185.47 (-1%) | $187.86 | $185.19 | 5.30 K | $579.68 M |
| 07/15/2026 | $189.99 | $188.21 (-0.94%) | $189.99 | $186.27 | 5.33 K | $588.24 M |
| 07/14/2026 | $189.44 | $188.91 (-0.28%) | $196.33 | $188.56 | 21.65 K | $590.43 M |
| 07/13/2026 | $190.43 | $187.30 (-1.64%) | $190.43 | $186.74 | 7.90 K | $575.23 M |
| 07/10/2026 | $192.28 | $190.47 (-0.94%) | $192.28 | $189.87 | 40.60 K | $575.81 M |
| 07/09/2026 | $191.20 | $191.75 (0.29%) | $192.81 | $191.20 | 8.13 K | $579.68 M |
| 07/08/2026 | $188.37 | $188.77 (0.21%) | $188.95 | $186.92 | 10.10 K | $528.51 M |
| 07/07/2026 | $192.57 | $189.68 (-1.5%) | $192.57 | $187.74 | 6.72 K | $531.06 M |
| 07/06/2026 | $193.17 | $193.31 (0.07%) | $195.08 | $193.17 | 11.02 K | $541.22 M |
| 07/02/2026 | $196.98 | $191.62 (-2.72%) | $196.98 | $189.92 | 8.33 K | $525.62 M |
| 07/01/2026 | $198.77 | $195.67 (-1.56%) | $198.77 | $195.67 | 18.34 K | $536.73 M |
| 06/30/2026 | $197.92 | $199.97 (1.04%) | $200.22 | $197.89 | 12.30 K | $548.53 M |
| 06/29/2026 | $195.68 | $197.28 (0.82%) | $197.28 | $192.59 | 12.80 K | $541.15 M |
| 06/26/2026 | $194.50 | $194.08 (-0.22%) | $194.79 | $193.23 | 5.80 K | $536.49 M |
| 06/25/2026 | $196.89 | $195.88 (-0.51%) | $197.31 | $195.46 | 9.03 K | $535.86 M |
| 06/24/2026 | $193.53 | $193.35 (-0.09%) | $195.28 | $192.19 | 33.73 K | $528.94 M |
| 06/23/2026 | $192.17 | $192.86 (0.36%) | $194.54 | $191.36 | 13.30 K | $527.60 M |
| 06/22/2026 | $196.97 | $197.47 (0.25%) | $197.47 | $196.04 | 28.71 K | $537.00 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.
