5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
+0.05%
3 MONTH PERFORMANCE
-5.59%
6 MONTH PERFORMANCE
+8.95%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
+19.66%
First Trust Mid Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $59.96 | $59.96 (0%) | $60.19 | $59.81 | 2.01 K | $206.39 M |
| 05/05/2026 | $59.13 | $59.65 (0.88%) | $59.68 | $59.13 | 4.99 K | $205.34 M |
| 05/04/2026 | $59.36 | $59.00 (-0.61%) | $59.67 | $58.98 | 1.50 K | $203.10 M |
| 05/01/2026 | $60.32 | $59.72 (-0.99%) | $60.32 | $59.72 | 2.80 K | $205.58 M |
| 04/30/2026 | $59.98 | $60.14 (0.27%) | $60.26 | $59.97 | 3.40 K | $207.02 M |
| 04/29/2026 | $59.85 | $59.45 (-0.67%) | $59.85 | $59.32 | 10.33 K | $204.24 M |
| 04/28/2026 | $60.20 | $59.83 (-0.61%) | $60.20 | $59.72 | 5.83 K | $205.54 M |
| 04/27/2026 | $59.81 | $59.95 (0.23%) | $60.09 | $59.81 | 2.00 K | $205.96 M |
| 04/24/2026 | $59.90 | $59.75 (-0.25%) | $59.97 | $59.75 | 12.30 K | $205.58 M |
| 04/23/2026 | $60.00 | $60.03 (0.05%) | $60.11 | $59.87 | 3.16 K | $206.54 M |
| 04/22/2026 | $60.13 | $59.80 (-0.55%) | $60.13 | $59.71 | 5.00 K | $205.75 M |
| 04/21/2026 | $60.60 | $59.95 (-1.07%) | $60.60 | $59.92 | 2.33 K | $205.65 M |
| 04/20/2026 | $59.72 | $60.23 (0.85%) | $60.33 | $59.72 | 6.90 K | $206.61 M |
| 04/17/2026 | $59.38 | $59.91 (0.89%) | $59.96 | $59.38 | 2.20 K | $205.51 M |
| 04/16/2026 | $58.95 | $59.01 (0.1%) | $59.19 | $58.87 | 8.10 K | $205.96 M |
| 04/15/2026 | $58.76 | $58.77 (0.02%) | $58.91 | $58.64 | 4.28 K | $205.12 M |
| 04/14/2026 | $58.94 | $58.88 (-0.1%) | $59.07 | $58.75 | 28.40 K | $205.51 M |
| 04/13/2026 | $58.41 | $59.01 (1.03%) | $59.06 | $58.21 | 132.83 K | $205.96 M |
| 04/10/2026 | $58.64 | $58.55 (-0.15%) | $58.64 | $58.48 | 2.22 K | $204.63 M |
| 04/09/2026 | $58.44 | $58.82 (0.65%) | $58.84 | $58.29 | 8.33 K | $205.58 M |
| 04/08/2026 | $58.33 | $58.54 (0.36%) | $58.62 | $58.33 | 4.17 K | $204.60 M |
| 04/07/2026 | $57.45 | $57.54 (0.16%) | $57.78 | $57.43 | 9.60 K | $201.10 M |
| 04/06/2026 | $57.11 | $57.54 (0.75%) | $57.54 | $57.11 | 2.15 K | $201.10 M |
| 04/02/2026 | $56.66 | $57.22 (0.99%) | $57.22 | $56.66 | 2.80 K | $218.42 M |
| 04/01/2026 | $57.18 | $57.12 (-0.1%) | $57.37 | $57.07 | 5.91 K | $218.03 M |
| 03/31/2026 | $56.87 | $57.07 (0.35%) | $57.62 | $56.52 | 15.65 K | $218.34 M |
| 03/30/2026 | $56.52 | $56.17 (-0.62%) | $56.66 | $56.02 | 4.10 K | $214.90 M |
| 03/27/2026 | $56.80 | $56.31 (-0.86%) | $56.85 | $56.25 | 2.00 K | $218.53 M |
| 03/26/2026 | $56.58 | $57.00 (0.74%) | $57.39 | $56.58 | 4.79 K | $221.21 M |
| 03/25/2026 | $57.28 | $57.26 (-0.03%) | $57.29 | $56.70 | 4.97 K | $222.22 M |
| 03/24/2026 | $56.26 | $56.84 (1.03%) | $57.19 | $56.26 | 4.60 K | $217.80 M |
| 03/23/2026 | $56.06 | $56.36 (0.54%) | $56.92 | $56.06 | 6.34 K | $215.96 M |
| 03/20/2026 | $56.25 | $55.42 (-1.48%) | $56.25 | $55.38 | 3.13 K | $218.45 M |
| 03/19/2026 | $56.08 | $56.25 (0.3%) | $56.49 | $55.80 | 9.50 K | $221.72 M |
| 03/18/2026 | $56.51 | $56.28 (-0.41%) | $56.75 | $56.28 | 9.75 K | $221.84 M |
| 03/17/2026 | $57.13 | $56.95 (-0.32%) | $57.16 | $56.95 | 3.71 K | $224.48 M |
| 03/16/2026 | $57.00 | $56.57 (-0.75%) | $57.05 | $56.57 | 3.50 K | $219.58 M |
| 03/13/2026 | $56.42 | $56.40 (-0.04%) | $56.45 | $56.30 | 3.15 K | $217.80 M |
| 03/12/2026 | $56.62 | $56.40 (-0.39%) | $56.88 | $56.40 | 7.05 K | $218.38 M |
| 03/11/2026 | $56.95 | $57.08 (0.23%) | $57.14 | $56.66 | 7.50 K | $221.01 M |
| 03/10/2026 | $57.35 | $57.00 (-0.61%) | $57.74 | $56.99 | 6.26 K | $216.29 M |
| 03/09/2026 | $57.09 | $57.57 (0.84%) | $57.61 | $56.20 | 4.71 K | $218.45 M |
| 03/06/2026 | $57.46 | $57.69 (0.4%) | $57.75 | $57.46 | 8.20 K | $218.49 M |
| 03/05/2026 | $58.81 | $58.66 (-0.26%) | $59.06 | $58.54 | 9.34 K | $222.17 M |
| 03/04/2026 | $59.30 | $59.26 (-0.07%) | $59.34 | $58.78 | 7.10 K | $224.44 M |
| 03/03/2026 | $58.17 | $59.18 (1.74%) | $59.32 | $58.17 | 31.73 K | $224.14 M |
| 03/02/2026 | $59.32 | $59.89 (0.96%) | $59.96 | $59.32 | 7.50 K | $221.08 M |
| 02/27/2026 | $59.63 | $59.82 (0.32%) | $59.83 | $59.63 | 2.20 K | $210.33 M |
| 02/26/2026 | $60.06 | $60.27 (0.35%) | $60.27 | $59.76 | 4.22 K | $212.02 M |
| 02/25/2026 | $59.34 | $59.85 (0.86%) | $59.85 | $59.34 | 3.60 K | $210.54 M |
| 02/24/2026 | $60.13 | $60.06 (-0.12%) | $60.13 | $60.02 | 4.23 K | $211.35 M |
| 02/23/2026 | $60.72 | $59.66 (-1.75%) | $60.72 | $59.42 | 9.40 K | $209.94 M |
| 02/20/2026 | $60.28 | $60.81 (0.88%) | $61.12 | $60.28 | 7.20 K | $210.51 M |
| 02/19/2026 | $60.57 | $60.62 (0.08%) | $60.64 | $60.39 | 4.02 K | $209.85 M |
| 02/18/2026 | $60.77 | $60.69 (-0.13%) | $60.84 | $60.57 | 7.82 K | $210.09 M |
| 02/17/2026 | $60.44 | $60.31 (-0.22%) | $60.44 | $60.00 | 2.35 K | $210.57 M |
| 02/13/2026 | $59.85 | $60.48 (1.05%) | $60.77 | $59.85 | 3.90 K | $210.51 M |
| 02/12/2026 | $61.25 | $60.02 (-2.01%) | $61.25 | $59.69 | 19.33 K | $208.90 M |
| 02/11/2026 | $60.91 | $60.78 (-0.21%) | $61.27 | $60.68 | 3.75 K | $211.55 M |
| 02/10/2026 | $60.96 | $60.90 (-0.1%) | $61.06 | $60.84 | 4.51 K | $211.97 M |
| 02/09/2026 | $60.67 | $60.70 (0.05%) | $60.88 | $60.67 | 16.40 K | $210.19 M |
| 02/06/2026 | $60.28 | $60.98 (1.16%) | $61.00 | $60.28 | 4.20 K | $210.64 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.
