5 DAY PERFORMANCE
-4.32%
1 MONTH PERFORMANCE
-2.88%
3 MONTH PERFORMANCE
+2.15%
6 MONTH PERFORMANCE
+2.47%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
+12.44%
First Trust Mid Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $60.21 | $60.19 (-0.03%) | $60.45 | $60.19 | 4.80 K | $213.75 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 |
| 05/06/2026 | $60.15 | $59.79 (-0.6%) | $60.19 | $59.79 | 2.10 K | $218.08 M |
| 05/05/2026 | $59.13 | $59.65 (0.88%) | $59.68 | $59.13 | 4.99 K | $217.57 M |
| 05/04/2026 | $59.36 | $59.00 (-0.61%) | $59.67 | $58.98 | 1.50 K | $215.20 M |
| 05/01/2026 | $60.32 | $59.72 (-0.99%) | $60.32 | $59.72 | 2.80 K | $217.83 M |
| 04/30/2026 | $59.98 | $60.14 (0.27%) | $60.26 | $59.97 | 3.40 K | $219.36 M |
| 04/29/2026 | $59.85 | $59.45 (-0.67%) | $59.85 | $59.32 | 10.33 K | $216.84 M |
| 04/28/2026 | $60.20 | $59.83 (-0.61%) | $60.20 | $59.72 | 5.83 K | $218.23 M |
| 04/27/2026 | $59.81 | $59.95 (0.23%) | $60.09 | $59.81 | 2.00 K | $218.67 M |
| 04/24/2026 | $59.90 | $59.75 (-0.25%) | $59.97 | $59.75 | 12.30 K | $217.94 M |
| 04/23/2026 | $60.00 | $60.03 (0.05%) | $60.11 | $59.87 | 3.16 K | $218.96 M |
| 04/22/2026 | $60.13 | $59.80 (-0.55%) | $60.13 | $59.71 | 5.00 K | $218.12 M |
| 04/21/2026 | $60.60 | $59.95 (-1.07%) | $60.60 | $59.92 | 2.33 K | $218.67 M |
| 04/20/2026 | $59.72 | $60.23 (0.85%) | $60.33 | $59.72 | 6.90 K | $219.69 M |
| 04/17/2026 | $59.38 | $59.91 (0.89%) | $59.96 | $59.38 | 2.20 K | $218.52 M |
| 04/16/2026 | $58.95 | $59.01 (0.1%) | $59.19 | $58.87 | 8.10 K | $215.24 M |
| 04/15/2026 | $58.76 | $58.77 (0.02%) | $58.91 | $58.64 | 4.28 K | $214.36 M |
| 04/14/2026 | $58.94 | $58.88 (-0.1%) | $59.07 | $58.75 | 28.40 K | $214.76 M |
| 04/13/2026 | $58.41 | $59.01 (1.03%) | $59.06 | $58.21 | 132.83 K | $215.24 M |
| 04/10/2026 | $58.64 | $58.55 (-0.15%) | $58.64 | $58.48 | 2.22 K | $213.56 M |
| 04/09/2026 | $58.44 | $58.82 (0.65%) | $58.84 | $58.29 | 8.33 K | $214.55 M |
| 04/08/2026 | $58.33 | $58.54 (0.36%) | $58.62 | $58.33 | 4.17 K | $213.52 M |
| 04/07/2026 | $57.45 | $57.54 (0.16%) | $57.78 | $57.43 | 9.60 K | $209.88 M |
| 04/06/2026 | $57.11 | $57.54 (0.75%) | $57.54 | $57.11 | 2.15 K | $209.88 M |
| 04/02/2026 | $56.66 | $57.22 (0.99%) | $57.22 | $56.66 | 2.80 K | $208.71 M |
| 04/01/2026 | $57.18 | $57.12 (-0.1%) | $57.37 | $57.07 | 5.91 K | $208.34 M |
| 03/31/2026 | $56.87 | $57.07 (0.35%) | $57.62 | $56.52 | 15.65 K | $208.16 M |
| 03/30/2026 | $56.52 | $56.17 (-0.62%) | $56.66 | $56.02 | 4.10 K | $204.88 M |
| 03/27/2026 | $56.80 | $56.31 (-0.86%) | $56.85 | $56.25 | 2.00 K | $205.39 M |
| 03/26/2026 | $56.58 | $57.00 (0.74%) | $57.39 | $56.58 | 4.79 K | $207.91 M |
| 03/25/2026 | $57.28 | $57.26 (-0.03%) | $57.29 | $56.70 | 4.97 K | $208.86 M |
| 03/24/2026 | $56.26 | $56.84 (1.03%) | $57.19 | $56.26 | 4.60 K | $207.32 M |
| 03/23/2026 | $56.06 | $56.36 (0.54%) | $56.92 | $56.06 | 6.34 K | $205.57 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.
