5 DAY PERFORMANCE
-7.93%
1 MONTH PERFORMANCE
+1.21%
3 MONTH PERFORMANCE
-2.55%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
+1.45%
1 YEAR PERFORMANCE
+24.30%
First Trust Multi Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $183.59 | $184.35 (0.42%) | $184.64 | $182.57 | 14.54 K | $409.09 M |
| 05/05/2026 | $179.95 | $180.96 (0.56%) | $181.37 | $179.20 | 18.10 K | $403.39 M |
| 05/04/2026 | $178.52 | $177.82 (-0.39%) | $179.20 | $177.05 | 6.60 K | $396.39 M |
| 05/01/2026 | $178.61 | $178.34 (-0.15%) | $178.69 | $177.59 | 17.96 K | $397.55 M |
| 04/30/2026 | $175.05 | $177.89 (1.62%) | $177.89 | $174.88 | 5.71 K | $396.55 M |
| 04/29/2026 | $174.65 | $172.96 (-0.97%) | $174.65 | $172.62 | 6.40 K | $385.56 M |
| 04/28/2026 | $175.45 | $173.71 (-0.99%) | $175.74 | $172.99 | 7.81 K | $390.85 M |
| 04/27/2026 | $177.40 | $176.82 (-0.33%) | $177.40 | $176.01 | 4.60 K | $397.84 M |
| 04/24/2026 | $177.94 | $177.10 (-0.47%) | $177.94 | $175.61 | 5.74 K | $399.02 M |
| 04/23/2026 | $176.87 | $176.39 (-0.27%) | $177.85 | $175.65 | 36.60 K | $397.42 M |
| 04/22/2026 | $178.58 | $176.74 (-1.03%) | $178.58 | $176.35 | 5.81 K | $398.20 M |
| 04/21/2026 | $178.49 | $175.83 (-1.49%) | $179.07 | $175.83 | 5.64 K | $396.15 M |
| 04/20/2026 | $176.80 | $177.45 (0.37%) | $177.59 | $176.47 | 6.70 K | $398.63 M |
| 04/17/2026 | $175.50 | $176.90 (0.8%) | $177.15 | $175.33 | 4.50 K | $397.39 M |
| 04/16/2026 | $172.51 | $172.90 (0.23%) | $173.08 | $172.15 | 20.20 K | $388.41 M |
| 04/15/2026 | $173.43 | $172.51 (-0.53%) | $173.43 | $171.12 | 7.30 K | $406.63 M |
| 04/14/2026 | $172.80 | $173.03 (0.13%) | $173.23 | $171.77 | 8.00 K | $407.86 M |
| 04/13/2026 | $167.85 | $170.90 (1.82%) | $170.90 | $167.85 | 6.03 K | $402.84 M |
| 04/10/2026 | $169.86 | $168.58 (-0.75%) | $169.86 | $168.39 | 5.00 K | $397.37 M |
| 04/09/2026 | $168.15 | $168.85 (0.42%) | $169.64 | $168.15 | 6.79 K | $399.83 M |
| 04/08/2026 | $169.37 | $167.85 (-0.9%) | $169.37 | $167.31 | 5.52 K | $397.46 M |
| 04/07/2026 | $162.02 | $162.33 (0.19%) | $162.46 | $160.90 | 4.32 K | $384.39 M |
| 04/06/2026 | $162.07 | $162.24 (0.1%) | $162.50 | $161.09 | 6.03 K | $384.18 M |
| 04/02/2026 | $158.43 | $161.51 (1.94%) | $161.78 | $158.43 | 6.82 K | $412.93 M |
| 04/01/2026 | $160.09 | $160.98 (0.56%) | $162.51 | $160.09 | 8.30 K | $411.58 M |
| 03/31/2026 | $155.70 | $158.92 (2.07%) | $159.04 | $155.00 | 9.10 K | $406.31 M |
| 03/30/2026 | $157.02 | $153.06 (-2.52%) | $157.02 | $152.43 | 7.81 K | $397.61 M |
| 03/27/2026 | $157.16 | $155.33 (-1.16%) | $157.16 | $155.00 | 10.11 K | $413.01 M |
| 03/26/2026 | $160.59 | $158.09 (-1.56%) | $161.12 | $158.05 | 7.39 K | $420.35 M |
| 03/25/2026 | $162.66 | $161.96 (-0.43%) | $162.66 | $161.75 | 5.10 K | $430.64 M |
| 03/24/2026 | $159.47 | $160.47 (0.63%) | $160.99 | $159.29 | 4.37 K | $408.96 M |
| 03/23/2026 | $160.12 | $160.15 (0.02%) | $162.50 | $159.79 | 13.20 K | $408.14 M |
| 03/20/2026 | $161.18 | $157.02 (-2.58%) | $161.18 | $156.59 | 5.60 K | $412.91 M |
| 03/19/2026 | $159.09 | $160.91 (1.14%) | $161.79 | $158.60 | 7.40 K | $423.14 M |
| 03/18/2026 | $161.24 | $160.14 (-0.68%) | $162.03 | $160.14 | 3.62 K | $410.98 M |
| 03/17/2026 | $161.81 | $162.16 (0.22%) | $163.12 | $161.71 | 12.32 K | $416.17 M |
| 03/16/2026 | $160.99 | $160.83 (-0.1%) | $162.00 | $150.01 | 12.94 K | $409.45 M |
| 03/13/2026 | $160.78 | $158.65 (-1.32%) | $161.33 | $158.49 | 9.41 K | $412.86 M |
| 03/12/2026 | $162.17 | $159.18 (-1.84%) | $162.17 | $159.18 | 38.30 K | $414.23 M |
| 03/11/2026 | $163.93 | $163.48 (-0.27%) | $163.93 | $162.49 | 7.42 K | $425.42 M |
| 03/10/2026 | $164.66 | $163.63 (-0.63%) | $166.03 | $163.62 | 8.20 K | $413.82 M |
| 03/09/2026 | $159.69 | $164.20 (2.82%) | $164.31 | $158.91 | 6.34 K | $415.26 M |
| 03/06/2026 | $162.66 | $161.72 (-0.58%) | $163.03 | $161.53 | 16.21 K | $413.01 M |
| 03/05/2026 | $166.85 | $164.94 (-1.14%) | $166.85 | $163.26 | 10.93 K | $421.23 M |
| 03/04/2026 | $167.53 | $167.53 (0%) | $167.98 | $167.08 | 13.32 K | $419.32 M |
| 03/03/2026 | $166.01 | $166.01 (0%) | $166.96 | $162.59 | 14.10 K | $415.51 M |
| 03/02/2026 | $167.22 | $169.24 (1.21%) | $169.62 | $167.05 | 15.10 K | $414.96 M |
| 02/27/2026 | $168.62 | $168.44 (-0.11%) | $168.92 | $167.52 | 7.50 K | $406.95 M |
| 02/26/2026 | $170.19 | $170.27 (0.05%) | $170.44 | $167.96 | 5.80 K | $411.37 M |
| 02/25/2026 | $169.89 | $169.60 (-0.17%) | $170.04 | $169.00 | 5.93 K | $409.75 M |
| 02/24/2026 | $166.67 | $168.49 (1.09%) | $168.77 | $166.67 | 5.90 K | $404.60 M |
| 02/23/2026 | $169.13 | $166.36 (-1.64%) | $169.13 | $166.00 | 16.55 K | $399.48 M |
| 02/20/2026 | $168.78 | $169.20 (0.25%) | $170.03 | $168.40 | 8.10 K | $406.97 M |
| 02/19/2026 | $168.57 | $168.96 (0.23%) | $168.96 | $167.35 | 12.40 K | $407.53 M |
| 02/18/2026 | $168.34 | $168.90 (0.33%) | $170.21 | $168.33 | 11.82 K | $407.38 M |
| 02/17/2026 | $167.36 | $168.12 (0.45%) | $168.30 | $166.08 | 9.10 K | $405.50 M |
| 02/13/2026 | $166.27 | $167.72 (0.87%) | $168.50 | $165.74 | 9.94 K | $407.87 M |
| 02/12/2026 | $169.89 | $165.60 (-2.53%) | $169.89 | $165.45 | 59.30 K | $402.71 M |
| 02/11/2026 | $171.12 | $168.71 (-1.41%) | $171.12 | $163.35 | 10.90 K | $415.29 M |
| 02/10/2026 | $170.37 | $169.47 (-0.53%) | $170.66 | $169.47 | 48.04 K | $417.16 M |
| 02/09/2026 | $168.07 | $169.83 (1.05%) | $170.28 | $168.07 | 8.83 K | $408.42 M |
| 02/06/2026 | $164.30 | $168.49 (2.55%) | $168.49 | $164.30 | 12.20 K | $407.45 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.
