5 DAY PERFORMANCE
-6.47%
1 MONTH PERFORMANCE
-10.60%
3 MONTH PERFORMANCE
-8.87%
6 MONTH PERFORMANCE
+4.34%
YEAR-TO-DATE PERFORMANCE
+3.55%
1 YEAR PERFORMANCE
+3.59%
First Trust Mid Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $139.38 | $139.18 (-0.14%) | $139.71 | $139.17 | 10.45 K | $1.38 B |
| 09/18/2026 | $139.25 | $139.05 (-0.14%) | $139.25 | $138.78 | 7.90 K | $1.37 B |
| 09/17/2026 | $141.60 | $139.94 (-1.17%) | $141.60 | $139.94 | 8.50 K | $1.38 B |
| 09/16/2026 | $140.93 | $139.47 (-1.04%) | $141.06 | $138.26 | 10.40 K | $1.38 B |
| 09/15/2026 | $141.79 | $140.44 (-0.95%) | $141.79 | $140.34 | 7.10 K | $1.38 B |
| 09/14/2026 | $142.37 | $141.56 (-0.57%) | $142.37 | $141.40 | 9.62 K | $1.40 B |
| 09/11/2026 | $142.35 | $142.13 (-0.15%) | $142.43 | $141.92 | 6.54 K | $1.40 B |
| 09/10/2026 | $141.47 | $141.11 (-0.25%) | $141.61 | $140.92 | 10.04 K | $1.39 B |
| 09/09/2026 | $144.05 | $142.35 (-1.18%) | $144.05 | $142.30 | 6.94 K | $1.40 B |
| 09/08/2026 | $145.08 | $143.82 (-0.87%) | $145.08 | $143.82 | 6.54 K | $1.42 B |
| 09/04/2026 | $144.77 | $144.86 (0.06%) | $145.11 | $144.51 | 6.30 K | $1.43 B |
| 09/03/2026 | $144.85 | $144.67 (-0.12%) | $144.85 | $144.22 | 5.42 K | $1.43 B |
| 09/02/2026 | $142.98 | $143.76 (0.55%) | $144.01 | $142.86 | 5.70 K | $1.42 B |
| 09/01/2026 | $142.62 | $142.32 (-0.21%) | $143.56 | $142.18 | 14.30 K | $1.40 B |
| 08/31/2026 | $144.13 | $143.59 (-0.37%) | $144.13 | $143.17 | 8.70 K | $1.42 B |
| 08/28/2026 | $145.83 | $144.30 (-1.05%) | $146.13 | $144.20 | 9.15 K | $1.42 B |
| 08/27/2026 | $145.94 | $145.78 (-0.11%) | $146.08 | $145.06 | 7.53 K | $1.44 B |
| 08/26/2026 | $146.10 | $145.68 (-0.29%) | $146.10 | $145.55 | 4.54 K | $1.44 B |
| 08/25/2026 | $146.14 | $145.34 (-0.55%) | $146.14 | $144.84 | 7.12 K | $1.43 B |
| 08/24/2026 | $145.67 | $145.33 (-0.23%) | $145.73 | $145.09 | 3.52 K | $1.43 B |
| 08/21/2026 | $146.06 | $145.91 (-0.1%) | $146.24 | $145.63 | 7.10 K | $1.44 B |
| 08/20/2026 | $145.32 | $145.03 (-0.2%) | $145.73 | $145.03 | 13.32 K | $1.43 B |
| 08/19/2026 | $146.44 | $146.11 (-0.23%) | $147.24 | $146.11 | 10.10 K | $1.44 B |
| 08/18/2026 | $147.52 | $145.73 (-1.21%) | $147.52 | $145.73 | 11.00 K | $1.44 B |
| 08/17/2026 | $147.86 | $147.57 (-0.2%) | $147.86 | $147.26 | 9.22 K | $1.46 B |
| 08/14/2026 | $147.36 | $147.95 (0.4%) | $147.98 | $147.36 | 9.60 K | $1.46 B |
| 08/13/2026 | $147.46 | $147.27 (-0.13%) | $147.46 | $146.95 | 7.25 K | $1.45 B |
| 08/12/2026 | $146.60 | $146.99 (0.27%) | $147.26 | $146.45 | 9.32 K | $1.45 B |
| 08/11/2026 | $146.41 | $146.46 (0.03%) | $147.01 | $146.41 | 7.63 K | $1.44 B |
| 08/10/2026 | $146.73 | $146.23 (-0.34%) | $146.73 | $146.17 | 12.22 K | $1.44 B |
| 08/07/2026 | $146.17 | $146.76 (0.4%) | $146.90 | $146.09 | 14.54 K | $1.45 B |
| 08/06/2026 | $146.22 | $145.49 (-0.5%) | $146.78 | $145.49 | 10.44 K | $1.43 B |
| 08/05/2026 | $147.40 | $146.07 (-0.9%) | $147.56 | $146.07 | 23.12 K | $1.44 B |
| 08/04/2026 | $145.17 | $147.34 (1.49%) | $147.49 | $145.15 | 13.40 K | $1.45 B |
| 08/03/2026 | $143.73 | $144.99 (0.88%) | $145.13 | $143.73 | 8.80 K | $1.43 B |
| 07/31/2026 | $142.90 | $143.28 (0.27%) | $143.71 | $142.90 | 5.95 K | $1.41 B |
| 07/30/2026 | $142.85 | $143.81 (0.67%) | $143.81 | $142.04 | 10.80 K | $1.42 B |
| 07/29/2026 | $144.50 | $142.72 (-1.23%) | $144.60 | $142.63 | 11.35 K | $1.41 B |
| 07/28/2026 | $144.48 | $144.82 (0.24%) | $144.82 | $144.07 | 11.84 K | $1.43 B |
| 07/27/2026 | $144.50 | $143.93 (-0.39%) | $144.50 | $143.45 | 7.00 K | $1.42 B |
| 07/24/2026 | $143.48 | $143.34 (-0.1%) | $144.35 | $143.34 | 7.70 K | $1.41 B |
| 07/23/2026 | $143.19 | $142.96 (-0.16%) | $143.19 | $142.29 | 9.30 K | $1.40 B |
| 07/22/2026 | $144.00 | $143.85 (-0.1%) | $144.28 | $143.85 | 9.05 K | $1.41 B |
| 07/21/2026 | $143.31 | $143.57 (0.18%) | $143.74 | $142.72 | 16.90 K | $1.41 B |
| 07/20/2026 | $143.77 | $142.44 (-0.93%) | $143.77 | $142.44 | 13.70 K | $1.40 B |
| 07/17/2026 | $143.03 | $143.42 (0.27%) | $144.15 | $142.85 | 11.05 K | $1.41 B |
| 07/16/2026 | $142.48 | $143.90 (1%) | $144.51 | $142.48 | 17.00 K | $1.41 B |
| 07/15/2026 | $142.83 | $143.14 (0.22%) | $143.54 | $142.52 | 15.20 K | $1.40 B |
| 07/14/2026 | $142.08 | $142.41 (0.23%) | $142.56 | $142.08 | 8.50 K | $1.40 B |
| 07/13/2026 | $142.65 | $141.98 (-0.47%) | $143.03 | $141.78 | 14.60 K | $1.41 B |
| 07/10/2026 | $142.64 | $142.65 (0.01%) | $143.03 | $141.82 | 15.10 K | $1.41 B |
| 07/09/2026 | $142.15 | $142.80 (0.46%) | $143.43 | $141.89 | 32.34 K | $1.41 B |
| 07/08/2026 | $142.98 | $141.49 (-1.04%) | $142.98 | $140.42 | 13.01 K | $1.40 B |
| 07/07/2026 | $144.50 | $143.05 (-1%) | $144.50 | $142.87 | 8.40 K | $1.40 B |
| 07/06/2026 | $144.07 | $144.42 (0.24%) | $144.86 | $144.07 | 9.31 K | $1.41 B |
| 07/02/2026 | $145.92 | $144.05 (-1.28%) | $146.34 | $143.01 | 40.20 K | $1.34 B |
| 07/01/2026 | $145.38 | $144.97 (-0.28%) | $146.54 | $144.97 | 21.32 K | $1.35 B |
| 06/30/2026 | $145.94 | $146.35 (0.28%) | $146.75 | $145.94 | 12.73 K | $1.37 B |
| 06/29/2026 | $146.12 | $145.73 (-0.27%) | $146.12 | $144.26 | 10.50 K | $1.34 B |
| 06/26/2026 | $144.15 | $145.04 (0.62%) | $145.71 | $144.15 | 50.72 K | $1.34 B |
| 06/25/2026 | $143.91 | $145.21 (0.9%) | $146.26 | $143.91 | 49.95 K | $1.34 B |
| 06/24/2026 | $143.65 | $144.05 (0.28%) | $144.97 | $143.33 | 15.45 K | $1.33 B |
| 06/23/2026 | $141.57 | $143.05 (1.05%) | $143.81 | $141.57 | 15.14 K | $1.32 B |
| 06/22/2026 | $143.91 | $143.84 (-0.05%) | $144.14 | $143.23 | 13.00 K | $1.35 B |
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.
