5 DAY PERFORMANCE
-15.98%
1 MONTH PERFORMANCE
-10.71%
3 MONTH PERFORMANCE
+2.53%
6 MONTH PERFORMANCE
-0.85%
YEAR-TO-DATE PERFORMANCE
+1.45%
1 YEAR PERFORMANCE
+15.24%
First Trust Multi Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $196.97 | $197.47 (0.25%) | $197.47 | $196.04 | 28.71 K | $542.39 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 |
| 05/06/2026 | $183.59 | $184.79 (0.65%) | $184.79 | $182.36 | 16.50 K | $473.41 M |
| 05/05/2026 | $179.95 | $180.96 (0.56%) | $181.37 | $179.20 | 18.10 K | $463.60 M |
| 05/04/2026 | $178.52 | $177.82 (-0.39%) | $179.20 | $177.05 | 6.60 K | $455.55 M |
| 05/01/2026 | $178.61 | $178.34 (-0.15%) | $178.69 | $177.59 | 17.96 K | $456.89 M |
| 04/30/2026 | $175.05 | $177.89 (1.62%) | $177.89 | $174.88 | 5.71 K | $455.73 M |
| 04/29/2026 | $174.65 | $172.96 (-0.97%) | $174.65 | $172.62 | 6.40 K | $443.10 M |
| 04/28/2026 | $175.45 | $173.71 (-0.99%) | $175.74 | $172.99 | 7.81 K | $445.02 M |
| 04/27/2026 | $177.40 | $176.82 (-0.33%) | $177.40 | $176.01 | 4.60 K | $452.99 M |
| 04/24/2026 | $177.94 | $177.10 (-0.47%) | $177.94 | $175.61 | 5.74 K | $453.71 M |
| 04/23/2026 | $176.87 | $176.39 (-0.27%) | $177.85 | $175.65 | 36.60 K | $451.89 M |
| 04/22/2026 | $178.58 | $176.74 (-1.03%) | $178.58 | $176.35 | 5.81 K | $452.79 M |
| 04/21/2026 | $178.49 | $175.83 (-1.49%) | $179.07 | $175.83 | 5.64 K | $450.45 M |
| 04/20/2026 | $176.80 | $177.45 (0.37%) | $177.59 | $176.47 | 6.70 K | $454.61 M |
| 04/17/2026 | $175.50 | $176.90 (0.8%) | $177.15 | $175.33 | 4.50 K | $453.20 M |
| 04/16/2026 | $172.51 | $172.90 (0.23%) | $173.08 | $172.15 | 20.20 K | $442.95 M |
| 04/15/2026 | $173.43 | $172.51 (-0.53%) | $173.43 | $171.12 | 7.30 K | $441.95 M |
| 04/14/2026 | $172.80 | $173.03 (0.13%) | $173.23 | $171.77 | 8.00 K | $443.28 M |
| 04/13/2026 | $167.85 | $170.90 (1.82%) | $170.90 | $167.85 | 6.03 K | $437.82 M |
| 04/10/2026 | $169.86 | $168.58 (-0.75%) | $169.86 | $168.39 | 5.00 K | $431.88 M |
| 04/09/2026 | $168.15 | $168.85 (0.42%) | $169.64 | $168.15 | 6.79 K | $432.57 M |
| 04/08/2026 | $169.37 | $167.85 (-0.9%) | $169.37 | $167.31 | 5.52 K | $430.01 M |
| 04/07/2026 | $162.02 | $162.33 (0.19%) | $162.46 | $160.90 | 4.32 K | $415.87 M |
| 04/06/2026 | $162.07 | $162.24 (0.1%) | $162.50 | $161.09 | 6.03 K | $415.64 M |
| 04/02/2026 | $158.43 | $161.51 (1.94%) | $161.78 | $158.43 | 6.82 K | $413.77 M |
| 04/01/2026 | $160.09 | $160.98 (0.56%) | $162.51 | $160.09 | 8.30 K | $412.41 M |
| 03/31/2026 | $155.70 | $158.92 (2.07%) | $159.04 | $155.00 | 9.10 K | $407.13 M |
| 03/30/2026 | $157.02 | $153.06 (-2.52%) | $157.02 | $152.43 | 7.81 K | $392.12 M |
| 03/27/2026 | $157.16 | $155.33 (-1.16%) | $157.16 | $155.00 | 10.11 K | $397.94 M |
| 03/26/2026 | $160.59 | $158.09 (-1.56%) | $161.12 | $158.05 | 7.39 K | $405.01 M |
| 03/25/2026 | $162.66 | $161.96 (-0.43%) | $162.66 | $161.75 | 5.10 K | $414.92 M |
| 03/24/2026 | $159.47 | $160.47 (0.63%) | $160.99 | $159.29 | 4.37 K | $411.10 M |
| 03/23/2026 | $160.12 | $160.15 (0.02%) | $162.50 | $159.79 | 13.20 K | $410.28 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.
