5 DAY PERFORMANCE
-9.17%
1 MONTH PERFORMANCE
-6.48%
3 MONTH PERFORMANCE
-2.75%
6 MONTH PERFORMANCE
-5.59%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
+10.10%
First Trust Mid Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $63.64 | $64.11 (0.74%) | $64.21 | $63.63 | 451 | |
| 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 |
| 08/04/2026 | $63.43 | $64.73 (2.05%) | $64.73 | $63.43 | 1.60 K | $225.53 M |
| 08/03/2026 | $63.92 | $63.96 (0.06%) | $63.96 | $63.81 | 5.41 K | $222.85 M |
| 07/31/2026 | $63.18 | $63.38 (0.32%) | $63.38 | $63.06 | 2.20 K | $220.82 M |
| 07/30/2026 | $63.40 | $63.52 (0.19%) | $63.52 | $63.40 | 800 | $221.31 M |
| 07/29/2026 | $64.19 | $64.13 (-0.09%) | $64.50 | $64.13 | 1.13 K | $220.62 M |
| 07/28/2026 | $64.32 | $64.25 (-0.11%) | $64.32 | $64.15 | 4.72 K | $221.03 M |
| 07/27/2026 | $63.18 | $63.18 (0%) | $63.18 | $63.18 | 600 | $217.35 M |
| 07/24/2026 | $62.41 | $62.98 (0.91%) | $63.14 | $62.41 | 2.42 K | $220.65 M |
| 07/23/2026 | $62.49 | $62.24 (-0.4%) | $62.49 | $62.04 | 2.91 K | $218.89 M |
| 07/22/2026 | $62.51 | $62.76 (0.4%) | $62.77 | $62.51 | 2.90 K | $220.72 M |
| 07/21/2026 | $62.16 | $62.33 (0.27%) | $62.37 | $62.16 | 3.41 K | $219.21 M |
| 07/20/2026 | $62.98 | $62.27 (-1.13%) | $62.98 | $62.27 | 1.50 K | $219.00 M |
| 07/17/2026 | $63.28 | $62.81 (-0.74%) | $63.81 | $62.59 | 4.71 K | $220.72 M |
| 07/16/2026 | $61.95 | $63.11 (1.87%) | $63.17 | $61.95 | 3.40 K | $220.54 M |
| 07/15/2026 | $61.66 | $61.92 (0.42%) | $62.07 | $61.66 | 3.97 K | $216.39 M |
| 07/14/2026 | $61.46 | $61.62 (0.26%) | $61.62 | $61.46 | 779 | $215.34 M |
| 07/13/2026 | $61.36 | $61.66 (0.49%) | $61.73 | $61.36 | 2.20 K | $220.93 M |
| 07/10/2026 | $61.28 | $61.21 (-0.11%) | $61.37 | $61.19 | 8.22 K | $221.66 M |
| 07/09/2026 | $60.67 | $60.96 (0.48%) | $61.13 | $60.67 | 4.82 K | $220.76 M |
| 07/08/2026 | $61.36 | $60.67 (-1.12%) | $61.36 | $60.54 | 7.00 K | $219.71 M |
| 07/07/2026 | $61.90 | $61.56 (-0.55%) | $61.90 | $61.55 | 1.70 K | $220.43 M |
| 07/06/2026 | $61.75 | $61.63 (-0.19%) | $61.75 | $61.54 | 2.51 K | $220.68 M |
| 07/02/2026 | $61.93 | $61.68 (-0.4%) | $61.93 | $61.30 | 3.70 K | $213.57 M |
| 07/01/2026 | $61.31 | $61.38 (0.11%) | $61.82 | $61.31 | 2.44 K | $212.53 M |
| 06/30/2026 | $61.55 | $61.31 (-0.39%) | $61.55 | $61.29 | 4.62 K | $212.29 M |
| 06/29/2026 | $61.75 | $61.58 (-0.28%) | $61.75 | $61.22 | 12.62 K | $213.61 M |
| 06/26/2026 | $61.51 | $61.78 (0.44%) | $61.78 | $61.34 | 3.82 K | $213.57 M |
| 06/25/2026 | $60.94 | $61.22 (0.46%) | $61.76 | $60.94 | 19.32 K | $211.64 M |
| 06/24/2026 | $60.53 | $61.07 (0.89%) | $61.20 | $60.53 | 6.13 K | $211.12 M |
| 06/23/2026 | $59.82 | $60.44 (1.04%) | $60.58 | $59.82 | 5.80 K | $208.94 M |
| 06/22/2026 | $60.21 | $60.19 (-0.03%) | $60.45 | $60.19 | 4.80 K | $212.90 M |
| 06/18/2026 | $60.21 | $60.17 (-0.07%) | $60.28 | $60.15 | 2.20 K | $213.68 M |
| 06/17/2026 | $60.97 | $59.80 (-1.92%) | $61.09 | $59.80 | 4.70 K | $212.36 M |
| 06/16/2026 | $61.03 | $61.01 (-0.03%) | $61.41 | $60.96 | 5.92 K | $217.93 M |
| 06/15/2026 | $61.51 | $60.95 (-0.91%) | $61.51 | $60.95 | 4.20 K | $217.71 M |
| 06/12/2026 | $61.60 | $61.44 (-0.26%) | $61.60 | $61.44 | 1.23 K | $213.57 M |
| 06/11/2026 | $60.66 | $60.90 (0.4%) | $60.90 | $60.23 | 6.50 K | $211.69 M |
| 06/10/2026 | $60.56 | $60.27 (-0.48%) | $60.88 | $60.27 | 9.53 K | $209.51 M |
| 06/09/2026 | $60.73 | $60.50 (-0.38%) | $60.73 | $59.97 | 3.30 K | $212.20 M |
| 06/08/2026 | $60.00 | $59.74 (-0.43%) | $60.13 | $59.70 | 11.14 K | $209.54 M |
| 06/05/2026 | $59.84 | $59.63 (-0.35%) | $59.84 | $59.59 | 4.70 K | $213.68 M |
| 06/04/2026 | $59.75 | $59.92 (0.28%) | $60.22 | $59.75 | 3.60 K | $214.71 M |
| 06/03/2026 | $59.53 | $59.40 (-0.22%) | $59.53 | $59.40 | 5.40 K | $211.82 M |
| 06/02/2026 | $59.53 | $59.63 (0.17%) | $59.72 | $59.53 | 1.74 K | $212.64 M |
| 06/01/2026 | $59.39 | $59.39 (0%) | $59.50 | $59.22 | 2.73 K | $211.79 M |
| 05/29/2026 | $59.69 | $59.36 (-0.55%) | $59.69 | $59.36 | 4.00 K | $216.52 M |
| 05/28/2026 | $59.59 | $59.75 (0.27%) | $59.81 | $59.58 | 2.20 K | $217.94 M |
| 05/27/2026 | $59.56 | $59.57 (0.02%) | $59.85 | $59.56 | 4.61 K | $217.28 M |
| 05/26/2026 | $59.57 | $59.49 (-0.13%) | $59.57 | $59.42 | 2.27 K | $216.99 M |
| 05/22/2026 | $59.15 | $59.28 (0.22%) | $59.28 | $59.10 | 5.30 K | $216.22 M |
| 05/21/2026 | $58.49 | $58.93 (0.75%) | $58.95 | $58.44 | 3.00 K | $214.95 M |
| 05/20/2026 | $58.32 | $58.83 (0.87%) | $58.83 | $58.32 | 14.29 K | $214.58 M |
| 05/19/2026 | $58.05 | $57.82 (-0.4%) | $58.17 | $57.82 | 5.90 K | $210.90 M |
| 05/18/2026 | $57.69 | $58.22 (0.92%) | $58.25 | $57.69 | 1.53 K | $212.36 M |
| 05/15/2026 | $58.14 | $57.57 (-0.98%) | $58.14 | $57.53 | 5.90 K | $209.99 M |
| 05/14/2026 | $58.23 | $58.19 (-0.07%) | $58.47 | $58.19 | 8.40 K | $212.25 M |
| 05/13/2026 | $57.74 | $57.90 (0.28%) | $57.95 | $57.74 | 6.03 K | $211.19 M |
| 05/12/2026 | $58.86 | $58.39 (-0.8%) | $58.86 | $58.04 | 4.70 K | $212.98 M |
| 05/11/2026 | $59.54 | $58.60 (-1.58%) | $59.54 | $58.59 | 7.70 K | $213.74 M |
| 05/08/2026 | $59.20 | $59.27 (0.12%) | $59.35 | $59.20 | 4.07 K | $216.19 M |
| 05/07/2026 | $59.83 | $59.20 (-1.05%) | $59.83 | $59.08 | 13.70 K | $215.93 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.
