5 DAY PERFORMANCE
-8.96%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
-4.83%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
+4.60%
1 YEAR PERFORMANCE
+11.12%
First Trust Large Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $139.43 | $139.95 (0.37%) | $140.03 | $138.95 | 44.16 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 |
| 08/04/2026 | $138.03 | $139.92 (1.37%) | $140.10 | $137.74 | 14.20 K | $1.67 B |
| 08/03/2026 | $136.71 | $137.69 (0.72%) | $137.69 | $136.71 | 42.20 K | $1.64 B |
| 07/31/2026 | $137.10 | $136.29 (-0.59%) | $137.10 | $135.44 | 6.50 K | $1.62 B |
| 07/30/2026 | $135.48 | $136.28 (0.59%) | $136.32 | $134.79 | 90.80 K | $1.64 B |
| 07/29/2026 | $136.76 | $135.14 (-1.18%) | $136.99 | $135.09 | 11.22 K | $1.62 B |
| 07/28/2026 | $136.19 | $136.96 (0.57%) | $137.01 | $136.19 | 14.32 K | $1.64 B |
| 07/27/2026 | $137.22 | $136.51 (-0.52%) | $137.49 | $135.85 | 14.10 K | $1.64 B |
| 07/24/2026 | $136.02 | $136.23 (0.15%) | $136.91 | $136.02 | 56.94 K | $1.62 B |
| 07/23/2026 | $135.90 | $135.94 (0.03%) | $136.33 | $135.65 | 15.03 K | $1.62 B |
| 07/22/2026 | $135.92 | $136.29 (0.27%) | $136.83 | $135.92 | 13.94 K | $1.62 B |
| 07/21/2026 | $135.35 | $135.90 (0.41%) | $135.94 | $135.35 | 26.24 K | $1.62 B |
| 07/20/2026 | $135.92 | $134.67 (-0.92%) | $135.92 | $134.67 | 11.60 K | $1.60 B |
| 07/17/2026 | $134.86 | $135.26 (0.3%) | $136.06 | $134.86 | 10.30 K | $1.62 B |
| 07/16/2026 | $135.71 | $135.91 (0.15%) | $136.21 | $135.38 | 9.69 K | $1.62 B |
| 07/15/2026 | $137.25 | $135.85 (-1.02%) | $137.25 | $135.15 | 75.75 K | $1.62 B |
| 07/14/2026 | $137.48 | $136.60 (-0.64%) | $137.48 | $136.40 | 19.53 K | $1.63 B |
| 07/13/2026 | $136.84 | $136.41 (-0.31%) | $137.34 | $136.30 | 18.30 K | $1.62 B |
| 07/10/2026 | $136.66 | $137.00 (0.25%) | $137.23 | $136.66 | 12.40 K | $1.62 B |
| 07/09/2026 | $136.69 | $136.81 (0.09%) | $137.40 | $136.55 | 9.83 K | $1.62 B |
| 07/08/2026 | $135.76 | $135.59 (-0.13%) | $136.03 | $134.68 | 12.50 K | $1.61 B |
| 07/07/2026 | $137.46 | $136.48 (-0.71%) | $137.46 | $136.07 | 31.82 K | $1.62 B |
| 07/06/2026 | $137.64 | $137.73 (0.07%) | $138.18 | $137.57 | 9.50 K | $1.64 B |
| 07/02/2026 | $138.82 | $137.10 (-1.24%) | $139.21 | $135.89 | 7.00 K | $1.56 B |
| 07/01/2026 | $138.80 | $138.06 (-0.53%) | $139.41 | $138.06 | 24.53 K | $1.57 B |
| 06/30/2026 | $139.28 | $139.87 (0.42%) | $140.13 | $139.03 | 24.00 K | $1.56 B |
| 06/29/2026 | $138.71 | $139.11 (0.29%) | $139.14 | $137.08 | 44.30 K | $1.55 B |
| 06/26/2026 | $138.70 | $138.07 (-0.45%) | $138.70 | $137.80 | 46.00 K | $1.56 B |
| 06/25/2026 | $139.33 | $139.33 (0%) | $140.10 | $138.94 | 36.80 K | $1.57 B |
| 06/24/2026 | $137.61 | $137.82 (0.15%) | $138.69 | $137.12 | 15.50 K | $1.56 B |
| 06/23/2026 | $136.99 | $137.38 (0.28%) | $138.04 | $136.56 | 10.60 K | $1.56 B |
| 06/22/2026 | $138.75 | $139.25 (0.36%) | $139.40 | $138.75 | 17.94 K | $1.58 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 |
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.
