5 DAY PERFORMANCE
-4.83%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
-1.87%
6 MONTH PERFORMANCE
+7.69%
YEAR-TO-DATE PERFORMANCE
+4.60%
1 YEAR PERFORMANCE
+22.95%
First Trust Large Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $132.40 | $132.55 (0.11%) | $132.69 | $131.79 | 24.52 K | $1.42 B |
| 05/05/2026 | $130.39 | $130.70 (0.24%) | $131.01 | $130.13 | 11.40 K | $1.40 B |
| 05/04/2026 | $130.23 | $129.58 (-0.5%) | $130.67 | $129.38 | 18.50 K | $1.39 B |
| 05/01/2026 | $130.75 | $130.38 (-0.28%) | $131.01 | $130.38 | 52.30 K | $1.40 B |
| 04/30/2026 | $129.66 | $130.65 (0.76%) | $130.65 | $129.65 | 41.10 K | $1.42 B |
| 04/29/2026 | $127.96 | $128.09 (0.1%) | $128.15 | $127.79 | 10.60 K | $1.40 B |
| 04/28/2026 | $129.22 | $128.28 (-0.73%) | $129.22 | $128.04 | 9.71 K | $1.40 B |
| 04/27/2026 | $129.36 | $129.38 (0.02%) | $129.58 | $129.15 | 11.30 K | $1.41 B |
| 04/24/2026 | $129.76 | $129.45 (-0.24%) | $129.98 | $129.28 | 8.40 K | $1.40 B |
| 04/23/2026 | $129.28 | $130.05 (0.6%) | $130.37 | $129.23 | 11.30 K | $1.40 B |
| 04/22/2026 | $130.17 | $129.47 (-0.54%) | $130.17 | $129.20 | 15.30 K | $1.39 B |
| 04/21/2026 | $130.64 | $129.34 (-1%) | $130.77 | $129.34 | 25.70 K | $1.39 B |
| 04/20/2026 | $129.27 | $130.10 (0.64%) | $130.18 | $129.27 | 17.84 K | $1.40 B |
| 04/17/2026 | $128.94 | $129.82 (0.68%) | $130.20 | $128.89 | 12.93 K | $1.42 B |
| 04/16/2026 | $127.49 | $127.95 (0.36%) | $127.98 | $127.49 | 56.76 K | $1.40 B |
| 04/15/2026 | $128.06 | $127.51 (-0.43%) | $128.06 | $127.26 | 8.50 K | $1.39 B |
| 04/14/2026 | $128.05 | $128.10 (0.04%) | $128.18 | $127.36 | 12.10 K | $1.40 B |
| 04/13/2026 | $126.02 | $127.40 (1.1%) | $127.40 | $126.02 | 7.40 K | $1.39 B |
| 04/10/2026 | $127.16 | $126.33 (-0.65%) | $127.16 | $126.32 | 6.00 K | $1.39 B |
| 04/09/2026 | $126.50 | $126.74 (0.19%) | $127.16 | $126.16 | 11.73 K | $1.40 B |
| 04/08/2026 | $125.58 | $126.02 (0.35%) | $126.16 | $125.35 | 10.73 K | $1.39 B |
| 04/07/2026 | $122.89 | $123.22 (0.27%) | $123.31 | $122.71 | 16.16 K | $1.36 B |
| 04/06/2026 | $122.98 | $123.35 (0.3%) | $123.37 | $122.88 | 52.24 K | $1.40 B |
| 04/02/2026 | $121.56 | $122.84 (1.05%) | $123.13 | $121.47 | 13.92 K | $1.46 B |
| 04/01/2026 | $122.22 | $122.64 (0.34%) | $123.06 | $122.22 | 12.91 K | $1.46 B |
| 03/31/2026 | $120.61 | $121.93 (1.09%) | $122.10 | $120.09 | 27.70 K | $1.45 B |
| 03/30/2026 | $121.39 | $119.43 (-1.61%) | $121.39 | $119.04 | 15.68 K | $1.42 B |
| 03/27/2026 | $121.03 | $120.26 (-0.64%) | $121.29 | $120.07 | 8.25 K | $1.46 B |
| 03/26/2026 | $121.89 | $121.35 (-0.44%) | $122.63 | $121.35 | 7.70 K | $1.47 B |
| 03/25/2026 | $122.99 | $123.15 (0.13%) | $123.32 | $122.63 | 11.24 K | $1.48 B |
| 03/24/2026 | $122.09 | $122.32 (0.19%) | $122.84 | $122.00 | 17.60 K | $1.47 B |
| 03/23/2026 | $121.49 | $121.60 (0.09%) | $122.79 | $121.49 | 9.92 K | $1.45 B |
| 03/20/2026 | $121.84 | $120.02 (-1.49%) | $121.84 | $119.56 | 15.40 K | $1.46 B |
| 03/19/2026 | $120.77 | $121.99 (1.01%) | $122.45 | $120.77 | 6.80 K | $1.48 B |
| 03/18/2026 | $122.72 | $121.78 (-0.77%) | $123.07 | $121.76 | 89.80 K | $1.48 B |
| 03/17/2026 | $123.09 | $123.22 (0.11%) | $123.73 | $123.09 | 10.10 K | $1.48 B |
| 03/16/2026 | $122.43 | $122.38 (-0.04%) | $122.84 | $122.20 | 7.74 K | $1.47 B |
| 03/13/2026 | $122.37 | $121.30 (-0.87%) | $122.73 | $121.28 | 6.64 K | $1.46 B |
| 03/12/2026 | $122.20 | $121.44 (-0.62%) | $122.58 | $121.44 | 9.10 K | $1.46 B |
| 03/11/2026 | $123.40 | $123.27 (-0.11%) | $123.71 | $122.81 | 26.10 K | $1.46 B |
| 03/10/2026 | $123.88 | $123.34 (-0.44%) | $124.56 | $123.34 | 8.80 K | $1.46 B |
| 03/09/2026 | $121.76 | $124.08 (1.91%) | $124.31 | $121.39 | 10.02 K | $1.47 B |
| 03/06/2026 | $123.27 | $123.44 (0.14%) | $123.78 | $123.14 | 29.54 K | $1.46 B |
| 03/05/2026 | $125.32 | $124.97 (-0.28%) | $126.05 | $124.33 | 9.83 K | $1.48 B |
| 03/04/2026 | $126.10 | $126.29 (0.15%) | $126.42 | $125.46 | 7.32 K | $1.49 B |
| 03/03/2026 | $125.07 | $125.69 (0.5%) | $126.06 | $124.13 | 10.60 K | $1.45 B |
| 03/02/2026 | $126.69 | $127.60 (0.72%) | $127.81 | $126.53 | 38.51 K | $1.48 B |
| 02/27/2026 | $126.74 | $127.44 (0.55%) | $127.57 | $126.70 | 23.80 K | $1.41 B |
| 02/26/2026 | $127.25 | $127.61 (0.28%) | $127.66 | $126.80 | 11.30 K | $1.41 B |
| 02/25/2026 | $127.49 | $127.22 (-0.21%) | $127.64 | $126.46 | 11.12 K | $1.41 B |
| 02/24/2026 | $126.45 | $127.20 (0.59%) | $127.27 | $126.45 | 10.80 K | $1.40 B |
| 02/23/2026 | $127.14 | $126.17 (-0.76%) | $127.75 | $125.90 | 65.31 K | $1.39 B |
| 02/20/2026 | $126.96 | $127.67 (0.56%) | $127.72 | $126.89 | 9.94 K | $1.41 B |
| 02/19/2026 | $127.39 | $127.22 (-0.13%) | $127.54 | $126.51 | 17.11 K | $1.40 B |
| 02/18/2026 | $127.22 | $127.51 (0.23%) | $127.91 | $127.18 | 9.50 K | $1.41 B |
| 02/17/2026 | $126.78 | $126.73 (-0.04%) | $127.46 | $125.97 | 29.02 K | $1.41 B |
| 02/13/2026 | $125.72 | $126.97 (0.99%) | $127.47 | $125.72 | 13.50 K | $1.41 B |
| 02/12/2026 | $127.73 | $125.85 (-1.47%) | $128.37 | $125.74 | 77.00 K | $1.40 B |
| 02/11/2026 | $127.79 | $127.48 (-0.24%) | $127.79 | $126.76 | 54.32 K | $1.41 B |
| 02/10/2026 | $127.08 | $126.85 (-0.18%) | $127.29 | $126.81 | 18.50 K | $1.40 B |
| 02/09/2026 | $126.19 | $126.74 (0.44%) | $127.00 | $125.94 | 10.70 K | $1.40 B |
| 02/06/2026 | $125.61 | $126.44 (0.66%) | $126.55 | $125.51 | 27.40 K | $1.41 B |
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.
