5 DAY PERFORMANCE
-7.98%
1 MONTH PERFORMANCE
-11.09%
3 MONTH PERFORMANCE
-4.32%
6 MONTH PERFORMANCE
+3.88%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
+3.66%
First Trust Mid Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $61.77 | $61.47 (-0.49%) | $61.83 | $61.47 | 2.75 K | $214.80 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 |
| 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 |
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.
