5 DAY PERFORMANCE
-10.55%
1 MONTH PERFORMANCE
-13.43%
3 MONTH PERFORMANCE
-9.47%
6 MONTH PERFORMANCE
-2.55%
YEAR-TO-DATE PERFORMANCE
+1.45%
1 YEAR PERFORMANCE
+9.39%
First Trust Multi Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $191.15 | $191.35 (0.1%) | $191.86 | $189.91 | 6.09 K | $605.62 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 |
| 06/18/2026 | $195.58 | $195.44 (-0.07%) | $195.58 | $194.31 | 10.91 K | $536.82 M |
| 06/17/2026 | $193.75 | $191.92 (-0.94%) | $195.35 | $191.64 | 8.50 K | $527.15 M |
| 06/16/2026 | $194.77 | $192.11 (-1.37%) | $194.77 | $192.11 | 13.83 K | $537.97 M |
| 06/15/2026 | $194.66 | $193.87 (-0.41%) | $194.66 | $193.60 | 7.50 K | $542.90 M |
| 06/12/2026 | $190.17 | $190.19 (0.01%) | $191.32 | $189.61 | 14.64 K | $536.37 M |
| 06/11/2026 | $183.12 | $188.59 (2.99%) | $188.59 | $183.12 | 9.10 K | $531.86 M |
| 06/10/2026 | $184.24 | $181.23 (-1.63%) | $185.92 | $181.23 | 9.00 K | $511.11 M |
| 06/09/2026 | $186.97 | $184.82 (-1.15%) | $188.70 | $179.17 | 11.10 K | $547.57 M |
| 06/08/2026 | $185.60 | $184.59 (-0.54%) | $186.29 | $184.30 | 6.91 K | $546.89 M |
| 06/05/2026 | $188.55 | $183.11 (-2.89%) | $188.55 | $182.14 | 10.90 K | $532.13 M |
| 06/04/2026 | $188.29 | $190.65 (1.25%) | $191.28 | $187.12 | 10.40 K | $536.66 M |
| 06/03/2026 | $190.20 | $189.74 (-0.24%) | $190.51 | $189.05 | 10.60 K | $534.09 M |
| 06/02/2026 | $188.64 | $190.03 (0.74%) | $190.03 | $188.59 | 8.63 K | $538.27 M |
| 06/01/2026 | $187.56 | $187.70 (0.07%) | $188.12 | $185.82 | 38.84 K | $531.67 M |
| 05/29/2026 | $189.68 | $188.64 (-0.55%) | $189.68 | $187.22 | 17.78 K | $483.27 M |
| 05/28/2026 | $188.64 | $189.08 (0.23%) | $189.76 | $186.62 | 11.90 K | $484.40 M |
| 05/27/2026 | $189.69 | $188.30 (-0.73%) | $189.69 | $187.55 | 42.23 K | $482.40 M |
| 05/26/2026 | $187.10 | $188.17 (0.57%) | $188.42 | $186.76 | 17.13 K | $482.07 M |
| 05/22/2026 | $182.96 | $183.89 (0.51%) | $184.43 | $182.96 | 13.00 K | $471.10 M |
| 05/21/2026 | $180.53 | $182.27 (0.96%) | $182.64 | $179.22 | 9.43 K | $466.95 M |
| 05/20/2026 | $178.26 | $180.49 (1.25%) | $180.52 | $177.51 | 9.11 K | $462.39 M |
| 05/19/2026 | $177.23 | $176.36 (-0.49%) | $177.77 | $173.79 | 10.30 K | $451.81 M |
| 05/18/2026 | $181.44 | $177.96 (-1.92%) | $181.44 | $176.53 | 10.20 K | $455.91 M |
| 05/15/2026 | $181.96 | $180.31 (-0.91%) | $181.96 | $180.27 | 8.72 K | $461.93 M |
| 05/14/2026 | $184.20 | $184.57 (0.2%) | $185.10 | $183.64 | 9.10 K | $472.85 M |
| 05/13/2026 | $184.27 | $183.73 (-0.29%) | $184.27 | $181.46 | 10.35 K | $470.69 M |
| 05/12/2026 | $183.67 | $183.00 (-0.36%) | $183.67 | $179.71 | 17.81 K | $468.82 M |
| 05/11/2026 | $183.97 | $184.81 (0.46%) | $185.55 | $183.56 | 10.70 K | $473.46 M |
| 05/08/2026 | $183.04 | $182.92 (-0.07%) | $183.11 | $181.68 | 12.53 K | $468.62 M |
| 05/07/2026 | $185.61 | $181.38 (-2.28%) | $185.61 | $180.43 | 31.50 K | $464.67 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.
