5 DAY PERFORMANCE
-10.03%
1 MONTH PERFORMANCE
-6.88%
3 MONTH PERFORMANCE
+2.04%
6 MONTH PERFORMANCE
+3.54%
YEAR-TO-DATE PERFORMANCE
+4.60%
1 YEAR PERFORMANCE
+15.19%
First Trust Large Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $138.75 | $139.25 (0.36%) | $139.40 | $138.75 | 17.94 K | $1.57 B |
| 06/18/2026 | $138.62 | $137.92 (-0.5%) | $138.62 | $137.75 | 9.90 K | $1.56 B |
| 06/17/2026 | $138.70 | $136.66 (-1.47%) | $139.04 | $136.54 | 66.14 K | $1.54 B |
| 06/16/2026 | $139.10 | $138.03 (-0.77%) | $139.52 | $138.00 | 17.74 K | $1.56 B |
| 06/15/2026 | $139.24 | $138.66 (-0.42%) | $139.24 | $138.66 | 28.10 K | $1.57 B |
| 06/12/2026 | $136.87 | $137.31 (0.32%) | $137.62 | $136.37 | 19.92 K | $1.56 B |
| 06/11/2026 | $133.57 | $136.13 (1.92%) | $136.31 | $133.42 | 17.90 K | $1.54 B |
| 06/10/2026 | $135.01 | $132.62 (-1.77%) | $135.09 | $132.52 | 29.26 K | $1.52 B |
| 06/09/2026 | $135.38 | $134.71 (-0.49%) | $136.15 | $132.10 | 14.80 K | $1.54 B |
| 06/08/2026 | $135.34 | $134.18 (-0.86%) | $135.34 | $134.17 | 11.42 K | $1.55 B |
| 06/05/2026 | $136.06 | $133.92 (-1.57%) | $136.06 | $133.55 | 20.88 K | $1.56 B |
| 06/04/2026 | $135.86 | $136.98 (0.82%) | $137.00 | $135.86 | 11.80 K | $1.60 B |
| 06/03/2026 | $136.07 | $136.22 (0.11%) | $136.76 | $136.07 | 18.32 K | $1.55 B |
| 06/02/2026 | $135.61 | $136.49 (0.65%) | $136.52 | $135.61 | 36.14 K | $1.55 B |
| 06/01/2026 | $133.93 | $134.70 (0.57%) | $135.17 | $133.93 | 67.50 K | $1.48 B |
| 05/29/2026 | $135.28 | $135.02 (-0.19%) | $135.32 | $134.63 | 21.92 K | $1.48 B |
| 05/28/2026 | $134.55 | $134.81 (0.19%) | $135.34 | $133.97 | 72.50 K | $1.48 B |
| 05/27/2026 | $135.01 | $134.58 (-0.32%) | $135.01 | $134.51 | 24.30 K | $1.48 B |
| 05/26/2026 | $134.65 | $134.73 (0.06%) | $134.88 | $134.21 | 28.30 K | $1.48 B |
| 05/22/2026 | $132.73 | $133.25 (0.39%) | $133.50 | $132.72 | 63.80 K | $1.46 B |
| 05/21/2026 | $130.38 | $132.01 (1.25%) | $132.01 | $130.29 | 15.94 K | $1.45 B |
| 05/20/2026 | $129.63 | $131.05 (1.1%) | $131.15 | $129.63 | 9.60 K | $1.44 B |
| 05/19/2026 | $128.36 | $129.13 (0.6%) | $129.74 | $128.15 | 36.50 K | $1.42 B |
| 05/18/2026 | $130.30 | $129.60 (-0.54%) | $130.38 | $128.88 | 35.82 K | $1.42 B |
| 05/15/2026 | $130.58 | $129.96 (-0.47%) | $130.58 | $129.96 | 9.22 K | $1.42 B |
| 05/14/2026 | $131.77 | $132.17 (0.3%) | $132.55 | $131.77 | 10.52 K | $1.45 B |
| 05/13/2026 | $132.04 | $131.67 (-0.28%) | $132.04 | $131.19 | 19.40 K | $1.44 B |
| 05/12/2026 | $131.37 | $131.66 (0.22%) | $131.75 | $130.01 | 16.28 K | $1.44 B |
| 05/11/2026 | $131.34 | $132.05 (0.54%) | $132.44 | $131.34 | 21.10 K | $1.45 B |
| 05/08/2026 | $131.05 | $131.29 (0.18%) | $131.43 | $131.05 | 10.21 K | $1.44 B |
| 05/07/2026 | $132.85 | $130.38 (-1.86%) | $132.85 | $130.14 | 27.40 K | $1.43 B |
| 05/06/2026 | $132.40 | $132.55 (0.11%) | $132.69 | $131.79 | 24.52 K | $1.45 B |
| 05/05/2026 | $130.39 | $130.70 (0.24%) | $131.01 | $130.13 | 11.40 K | $1.43 B |
| 05/04/2026 | $130.23 | $129.58 (-0.5%) | $130.67 | $129.38 | 18.50 K | $1.42 B |
| 05/01/2026 | $130.75 | $130.38 (-0.28%) | $131.01 | $130.38 | 52.30 K | $1.43 B |
| 04/30/2026 | $129.66 | $130.65 (0.76%) | $130.65 | $129.65 | 41.10 K | $1.43 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 | $1.41 B |
| 04/27/2026 | $129.36 | $129.38 (0.02%) | $129.58 | $129.15 | 11.30 K | $1.42 B |
| 04/24/2026 | $129.76 | $129.45 (-0.24%) | $129.98 | $129.28 | 8.40 K | $1.42 B |
| 04/23/2026 | $129.28 | $130.05 (0.6%) | $130.37 | $129.23 | 11.30 K | $1.43 B |
| 04/22/2026 | $130.17 | $129.47 (-0.54%) | $130.17 | $129.20 | 15.30 K | $1.42 B |
| 04/21/2026 | $130.64 | $129.34 (-1%) | $130.77 | $129.34 | 25.70 K | $1.42 B |
| 04/20/2026 | $129.27 | $130.10 (0.64%) | $130.18 | $129.27 | 17.84 K | $1.43 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 | $1.40 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 | $1.40 B |
| 04/10/2026 | $127.16 | $126.33 (-0.65%) | $127.16 | $126.32 | 6.00 K | $1.38 B |
| 04/09/2026 | $126.50 | $126.74 (0.19%) | $127.16 | $126.16 | 11.73 K | $1.39 B |
| 04/08/2026 | $125.58 | $126.02 (0.35%) | $126.16 | $125.35 | 10.73 K | $1.38 B |
| 04/07/2026 | $122.89 | $123.22 (0.27%) | $123.31 | $122.71 | 16.16 K | $1.35 B |
| 04/06/2026 | $122.98 | $123.35 (0.3%) | $123.37 | $122.88 | 52.24 K | $1.35 B |
| 04/02/2026 | $121.56 | $122.84 (1.05%) | $123.13 | $121.47 | 13.92 K | $1.35 B |
| 04/01/2026 | $122.22 | $122.64 (0.34%) | $123.06 | $122.22 | 12.91 K | $1.34 B |
| 03/31/2026 | $120.61 | $121.93 (1.09%) | $122.10 | $120.09 | 27.70 K | $1.34 B |
| 03/30/2026 | $121.39 | $119.43 (-1.61%) | $121.39 | $119.04 | 15.68 K | $1.31 B |
| 03/27/2026 | $121.03 | $120.26 (-0.64%) | $121.29 | $120.07 | 8.25 K | $1.32 B |
| 03/26/2026 | $121.89 | $121.35 (-0.44%) | $122.63 | $121.35 | 7.70 K | $1.33 B |
| 03/25/2026 | $122.99 | $123.15 (0.13%) | $123.32 | $122.63 | 11.24 K | $1.35 B |
| 03/24/2026 | $122.09 | $122.32 (0.19%) | $122.84 | $122.00 | 17.60 K | $1.34 B |
| 03/23/2026 | $121.49 | $121.60 (0.09%) | $122.79 | $121.49 | 9.92 K | $1.33 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.
