5 DAY PERFORMANCE
-10.19%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
-10.27%
6 MONTH PERFORMANCE
-3.49%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
+7.91%
First Trust Mid Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $65.71 | $64.13 (-2.4%) | $65.71 | $63.94 | 4.03 K | $240.51 M |
| 11/04/2026 | $65.19 | $65.48 (0.44%) | $65.48 | $64.90 | 3.20 K | $245.57 M |
| 11/03/2026 | $64.73 | $64.21 (-0.8%) | $64.94 | $64.21 | 6.63 K | $240.81 M |
| 11/02/2026 | $64.34 | $65.00 (1.03%) | $65.23 | $64.34 | 7.72 K | $243.77 M |
| 10/30/2026 | $64.11 | $64.10 (-0.02%) | $64.11 | $63.93 | 5.90 K | $240.36 M |
| 10/29/2026 | $63.82 | $64.06 (0.38%) | $64.06 | $63.82 | 1.13 K | $240.24 M |
| 10/28/2026 | $62.65 | $62.67 (0.03%) | $62.71 | $62.49 | 2.61 K | $235.03 M |
| 10/27/2026 | $63.07 | $62.94 (-0.21%) | $63.07 | $62.83 | 2.50 K | $236.04 M |
| 10/26/2026 | $62.85 | $63.07 (0.35%) | $63.28 | $62.85 | 6.60 K | $236.50 M |
| 10/23/2026 | $62.84 | $62.86 (0.03%) | $62.95 | $62.79 | 3.93 K | $235.71 M |
| 10/22/2026 | $61.99 | $63.20 (1.95%) | $63.21 | $61.91 | 9.90 K | $237.00 M |
| 10/21/2026 | $62.37 | $62.03 (-0.55%) | $62.37 | $61.87 | 13.32 K | $232.62 M |
| 10/20/2026 | $61.86 | $62.14 (0.45%) | $62.14 | $61.86 | 1.31 K | $233.04 M |
| 10/19/2026 | $61.33 | $61.31 (-0.03%) | $61.43 | $61.25 | 9.60 K | $229.90 M |
| 10/16/2026 | $61.67 | $61.66 (-0.02%) | $61.99 | $61.55 | 1.83 K | $231.23 M |
| 10/15/2026 | $60.71 | $61.42 (1.17%) | $61.42 | $60.71 | 6.30 K | $230.32 M |
| 10/14/2026 | $60.10 | $60.33 (0.38%) | $60.33 | $60.03 | 2.10 K | $226.23 M |
| 10/13/2026 | $60.61 | $60.74 (0.21%) | $60.75 | $60.33 | 11.30 K | $227.77 M |
| 10/12/2026 | $60.54 | $60.39 (-0.25%) | $60.59 | $60.38 | 4.30 K | $226.47 M |
| 10/09/2026 | $60.36 | $60.20 (-0.27%) | $60.39 | $60.20 | 12.50 K | $209.74 M |
| 10/08/2026 | $59.68 | $60.42 (1.24%) | $60.44 | $59.48 | 3.72 K | $210.51 M |
| 10/07/2026 | $60.01 | $59.51 (-0.83%) | $60.01 | $59.42 | 8.80 K | $207.34 M |
| 10/06/2026 | $60.21 | $60.37 (0.27%) | $60.51 | $60.21 | 212.03 K | $210.34 M |
| 10/05/2026 | $59.94 | $60.16 (0.37%) | $60.31 | $59.93 | 21.00 K | $209.61 M |
| 10/02/2026 | $60.17 | $59.93 (-0.4%) | $60.23 | $59.87 | 2.32 K | $208.80 M |
| 10/01/2026 | $59.17 | $59.69 (0.88%) | $59.69 | $58.99 | 5.70 K | $207.97 M |
| 09/30/2026 | $59.87 | $59.06 (-1.35%) | $59.87 | $59.06 | 11.30 K | $205.77 M |
| 09/29/2026 | $59.48 | $59.58 (0.17%) | $59.58 | $59.39 | 4.53 K | $207.58 M |
| 09/28/2026 | $59.77 | $59.94 (0.28%) | $60.01 | $59.77 | 1.60 K | $208.84 M |
| 09/25/2026 | $60.10 | $60.37 (0.45%) | $60.37 | $60.10 | 2.44 K | $210.34 M |
| 09/24/2026 | $60.36 | $60.23 (-0.22%) | $60.36 | $60.23 | 1.90 K | $209.85 M |
| 09/23/2026 | $61.35 | $60.88 (-0.77%) | $61.38 | $60.88 | 1.14 K | $212.11 M |
| 09/22/2026 | $61.74 | $61.38 (-0.58%) | $61.79 | $61.38 | 2.40 K | $213.86 M |
| 09/21/2026 | $61.70 | $61.47 (-0.37%) | $61.77 | $61.47 | 2.80 K | $214.17 M |
| 09/18/2026 | $62.13 | $61.79 (-0.55%) | $62.13 | $61.79 | 3.81 K | $215.28 M |
| 09/17/2026 | $62.83 | $62.51 (-0.51%) | $62.92 | $62.51 | 6.10 K | $217.79 M |
| 09/16/2026 | $63.52 | $62.56 (-1.51%) | $63.52 | $62.52 | 40.73 K | $217.97 M |
| 09/15/2026 | $63.51 | $63.54 (0.05%) | $63.61 | $63.47 | 8.80 K | $221.38 M |
| 09/14/2026 | $63.79 | $63.60 (-0.3%) | $63.81 | $63.60 | 7.40 K | $221.59 M |
| 09/11/2026 | $63.49 | $63.49 (0%) | $63.49 | $63.49 | 1.13 K | $221.21 M |
| 09/10/2026 | $63.33 | $63.21 (-0.19%) | $63.33 | $63.07 | 2.37 K | $220.23 M |
| 09/09/2026 | $63.46 | $63.54 (0.13%) | $63.62 | $63.46 | 900 | $221.38 M |
| 09/08/2026 | $64.99 | $64.08 (-1.4%) | $64.99 | $64.08 | 2.54 K | $223.26 M |
| 09/04/2026 | $64.82 | $64.88 (0.09%) | $65.14 | $64.82 | 7.74 K | $226.05 M |
| 09/03/2026 | $64.84 | $64.96 (0.19%) | $65.03 | $64.62 | 1.50 K | $226.33 M |
| 09/02/2026 | $64.15 | $64.71 (0.87%) | $64.96 | $64.15 | 2.90 K | $225.46 M |
| 09/01/2026 | $64.30 | $64.07 (-0.36%) | $64.49 | $63.92 | 8.61 K | $223.23 M |
| 08/31/2026 | $64.38 | $64.31 (-0.11%) | $64.40 | $64.29 | 17.40 K | $224.06 M |
| 08/28/2026 | $64.72 | $64.54 (-0.28%) | $64.72 | $64.54 | 2.79 K | $224.87 M |
| 08/27/2026 | $64.32 | $64.52 (0.31%) | $64.65 | $64.32 | 2.74 K | $224.80 M |
| 08/26/2026 | $64.78 | $64.62 (-0.25%) | $64.78 | $64.62 | 7.40 K | $225.14 M |
| 08/25/2026 | $64.38 | $64.55 (0.26%) | $64.55 | $64.38 | 1.14 K | $224.90 M |
| 08/24/2026 | $64.75 | $64.75 (0%) | $64.75 | $64.68 | 946 | $225.60 M |
| 08/21/2026 | $64.72 | $64.75 (0.05%) | $64.75 | $64.71 | 5.40 K | $225.60 M |
| 08/20/2026 | $64.35 | $64.43 (0.12%) | $64.79 | $64.35 | 3.40 K | $224.48 M |
| 08/19/2026 | $64.59 | $64.60 (0.02%) | $65.11 | $64.59 | 2.74 K | $225.07 M |
| 08/18/2026 | $64.46 | $64.15 (-0.48%) | $64.51 | $64.15 | 2.61 K | $223.51 M |
| 08/17/2026 | $64.64 | $64.28 (-0.56%) | $64.64 | $64.22 | 14.10 K | $223.96 M |
| 08/14/2026 | $64.76 | $64.77 (0.02%) | $64.77 | $64.72 | 811 | $225.67 M |
| 08/13/2026 | $64.47 | $64.63 (0.25%) | $64.63 | $64.28 | 2.23 K | $225.18 M |
| 08/12/2026 | $64.35 | $64.30 (-0.08%) | $64.35 | $64.01 | 5.22 K | $224.03 M |
| 08/11/2026 | $64.61 | $64.42 (-0.29%) | $64.67 | $64.42 | 3.02 K | $224.45 M |
| 08/10/2026 | $64.19 | $64.26 (0.11%) | $64.40 | $64.03 | 4.00 K | $223.89 M |
| 08/07/2026 | $64.01 | $64.20 (0.3%) | $64.29 | $64.01 | 2.30 K | $223.68 M |
| 08/06/2026 | $64.09 | $63.94 (-0.23%) | $64.21 | $63.93 | 10.30 K | $222.78 M |
| 08/05/2026 | $64.67 | $64.16 (-0.79%) | $64.67 | $64.16 | 2.72 K | $223.54 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.
