5 DAY PERFORMANCE
-9.85%
1 MONTH PERFORMANCE
-8.01%
3 MONTH PERFORMANCE
-10.98%
6 MONTH PERFORMANCE
-5.07%
YEAR-TO-DATE PERFORMANCE
+4.60%
1 YEAR PERFORMANCE
+6.65%
First Trust Large Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $138.75 | $134.01 (-3.42%) | $138.75 | $133.87 | 15.10 K | $1.55 B |
| 11/04/2026 | $138.74 | $138.67 (-0.05%) | $138.74 | $137.94 | 7.62 K | $1.61 B |
| 11/03/2026 | $137.29 | $137.27 (-0.01%) | $138.14 | $137.27 | 24.10 K | $1.59 B |
| 11/02/2026 | $137.99 | $137.60 (-0.28%) | $138.54 | $137.56 | 26.30 K | $1.60 B |
| 10/30/2026 | $138.33 | $137.63 (-0.51%) | $138.33 | $136.78 | 15.60 K | $1.60 B |
| 10/29/2026 | $137.69 | $138.88 (0.86%) | $138.88 | $137.69 | 14.90 K | $1.61 B |
| 10/28/2026 | $138.14 | $137.89 (-0.18%) | $138.14 | $137.28 | 59.12 K | $1.60 B |
| 10/27/2026 | $137.42 | $137.84 (0.31%) | $137.88 | $137.24 | 15.63 K | $1.60 B |
| 10/26/2026 | $137.42 | $137.49 (0.05%) | $137.85 | $137.32 | 11.57 K | $1.59 B |
| 10/23/2026 | $136.77 | $136.87 (0.07%) | $137.31 | $136.25 | 16.19 K | $1.58 B |
| 10/22/2026 | $137.18 | $137.49 (0.23%) | $137.50 | $136.38 | 23.51 K | $1.59 B |
| 10/21/2026 | $137.08 | $137.34 (0.19%) | $137.57 | $136.87 | 52.28 K | $1.59 B |
| 10/20/2026 | $135.35 | $136.59 (0.92%) | $136.64 | $135.35 | 11.30 K | $1.58 B |
| 10/19/2026 | $135.47 | $135.18 (-0.21%) | $135.66 | $135.18 | 9.33 K | $1.56 B |
| 10/16/2026 | $136.65 | $135.28 (-1%) | $136.65 | $135.04 | 46.28 K | $1.56 B |
| 10/15/2026 | $135.26 | $136.17 (0.67%) | $136.19 | $134.97 | 11.90 K | $1.57 B |
| 10/14/2026 | $135.61 | $134.90 (-0.52%) | $135.80 | $134.37 | 20.40 K | $1.56 B |
| 10/13/2026 | $136.00 | $136.29 (0.21%) | $136.40 | $135.71 | 14.50 K | $1.57 B |
| 10/12/2026 | $136.20 | $136.02 (-0.13%) | $136.32 | $135.90 | 8.44 K | $1.57 B |
| 10/09/2026 | $135.76 | $136.17 (0.3%) | $136.28 | $135.76 | 24.25 K | $1.62 B |
| 10/08/2026 | $134.61 | $135.46 (0.63%) | $135.49 | $134.33 | 14.06 K | $1.61 B |
| 10/07/2026 | $134.81 | $134.70 (-0.08%) | $134.96 | $134.35 | 30.24 K | $1.61 B |
| 10/06/2026 | $135.18 | $135.85 (0.5%) | $136.11 | $135.18 | 25.50 K | $1.62 B |
| 10/05/2026 | $134.48 | $134.88 (0.3%) | $135.09 | $134.25 | 9.26 K | $1.61 B |
| 10/02/2026 | $134.34 | $134.24 (-0.07%) | $134.57 | $134.11 | 24.75 K | $1.60 B |
| 10/01/2026 | $132.71 | $133.55 (0.63%) | $133.57 | $132.41 | 48.33 K | $1.59 B |
| 09/30/2026 | $134.01 | $132.60 (-1.05%) | $134.01 | $132.48 | 20.73 K | $1.58 B |
| 09/29/2026 | $133.59 | $133.32 (-0.2%) | $133.59 | $132.69 | 24.60 K | $1.59 B |
| 09/28/2026 | $133.40 | $133.29 (-0.08%) | $133.67 | $132.94 | 12.73 K | $1.59 B |
| 09/25/2026 | $134.11 | $134.42 (0.23%) | $134.58 | $133.81 | 12.40 K | $1.60 B |
| 09/24/2026 | $134.17 | $133.76 (-0.31%) | $134.17 | $133.51 | 14.35 K | $1.59 B |
| 09/23/2026 | $135.57 | $134.52 (-0.77%) | $135.57 | $134.52 | 8.72 K | $1.60 B |
| 09/22/2026 | $136.00 | $135.35 (-0.48%) | $136.00 | $135.14 | 20.12 K | $1.61 B |
| 09/21/2026 | $134.97 | $135.39 (0.31%) | $135.65 | $134.97 | 12.02 K | $1.61 B |
| 09/18/2026 | $134.93 | $134.51 (-0.31%) | $134.93 | $134.13 | 9.71 K | $1.60 B |
| 09/17/2026 | $135.60 | $135.07 (-0.39%) | $135.60 | $134.82 | 16.34 K | $1.61 B |
| 09/16/2026 | $135.24 | $134.07 (-0.87%) | $135.45 | $133.42 | 12.80 K | $1.60 B |
| 09/15/2026 | $135.49 | $134.90 (-0.44%) | $135.49 | $134.83 | 20.20 K | $1.61 B |
| 09/14/2026 | $135.49 | $135.37 (-0.09%) | $135.82 | $135.08 | 27.90 K | $1.61 B |
| 09/11/2026 | $136.34 | $136.31 (-0.02%) | $136.44 | $135.93 | 10.62 K | $1.62 B |
| 09/10/2026 | $135.45 | $135.10 (-0.26%) | $135.64 | $135.10 | 7.12 K | $1.61 B |
| 09/09/2026 | $137.42 | $136.28 (-0.83%) | $137.42 | $136.28 | 7.50 K | $1.62 B |
| 09/08/2026 | $138.30 | $137.41 (-0.64%) | $138.30 | $137.35 | 10.40 K | $1.64 B |
| 09/04/2026 | $137.65 | $138.14 (0.36%) | $138.45 | $137.65 | 12.00 K | $1.65 B |
| 09/03/2026 | $137.78 | $138.09 (0.23%) | $138.15 | $137.04 | 13.40 K | $1.65 B |
| 09/02/2026 | $136.46 | $137.00 (0.4%) | $137.16 | $136.46 | 7.52 K | $1.63 B |
| 09/01/2026 | $136.98 | $136.41 (-0.42%) | $137.30 | $136.25 | 30.55 K | $1.63 B |
| 08/31/2026 | $137.83 | $137.67 (-0.12%) | $137.83 | $137.34 | 15.00 K | $1.64 B |
| 08/28/2026 | $139.69 | $138.48 (-0.87%) | $139.69 | $138.33 | 9.11 K | $1.65 B |
| 08/27/2026 | $139.88 | $139.55 (-0.24%) | $139.88 | $139.34 | 11.60 K | $1.66 B |
| 08/26/2026 | $139.20 | $139.95 (0.54%) | $140.17 | $139.20 | 8.58 K | $1.67 B |
| 08/25/2026 | $139.55 | $139.48 (-0.05%) | $139.55 | $139.29 | 9.05 K | $1.66 B |
| 08/24/2026 | $139.40 | $139.36 (-0.03%) | $139.54 | $138.97 | 7.44 K | $1.66 B |
| 08/21/2026 | $140.15 | $139.84 (-0.22%) | $140.15 | $139.61 | 47.11 K | $1.67 B |
| 08/20/2026 | $140.02 | $139.18 (-0.6%) | $140.29 | $139.15 | 13.90 K | $1.66 B |
| 08/19/2026 | $141.60 | $140.23 (-0.97%) | $141.66 | $140.10 | 47.65 K | $1.67 B |
| 08/18/2026 | $141.82 | $140.46 (-0.96%) | $141.82 | $140.46 | 57.93 K | $1.67 B |
| 08/17/2026 | $142.29 | $141.97 (-0.22%) | $142.59 | $141.97 | 33.74 K | $1.69 B |
| 08/14/2026 | $142.46 | $142.44 (-0.01%) | $142.60 | $142.20 | 12.40 K | $1.70 B |
| 08/13/2026 | $141.84 | $142.07 (0.16%) | $142.45 | $141.84 | 10.10 K | $1.69 B |
| 08/12/2026 | $141.43 | $141.17 (-0.18%) | $141.43 | $140.69 | 9.90 K | $1.68 B |
| 08/11/2026 | $140.31 | $140.28 (-0.02%) | $140.42 | $139.84 | 10.80 K | $1.67 B |
| 08/10/2026 | $139.73 | $139.81 (0.06%) | $140.13 | $139.62 | 10.80 K | $1.67 B |
| 08/07/2026 | $139.26 | $139.86 (0.43%) | $139.97 | $138.95 | 50.80 K | $1.67 B |
| 08/06/2026 | $139.33 | $138.76 (-0.41%) | $139.56 | $138.65 | 34.30 K | $1.65 B |
| 08/05/2026 | $140.33 | $139.39 (-0.67%) | $140.48 | $139.34 | 29.72 K | $1.66 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.
