5 DAY PERFORMANCE
-8.87%
1 MONTH PERFORMANCE
-6.00%
3 MONTH PERFORMANCE
+2.40%
6 MONTH PERFORMANCE
+1.60%
YEAR-TO-DATE PERFORMANCE
+3.55%
1 YEAR PERFORMANCE
+15.23%
First Trust Mid Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $143.91 | $143.84 (-0.05%) | $144.14 | $143.23 | 13.00 K | $1.35 B |
| 06/18/2026 | $143.70 | $143.15 (-0.38%) | $143.70 | $142.45 | 25.15 K | $1.35 B |
| 06/17/2026 | $143.64 | $141.44 (-1.53%) | $144.39 | $141.44 | 13.20 K | $1.33 B |
| 06/16/2026 | $144.09 | $143.22 (-0.6%) | $144.40 | $143.17 | 8.51 K | $1.36 B |
| 06/15/2026 | $144.58 | $143.71 (-0.6%) | $144.77 | $143.71 | 39.30 K | $1.37 B |
| 06/12/2026 | $142.45 | $143.65 (0.84%) | $144.31 | $142.45 | 9.23 K | $1.35 B |
| 06/11/2026 | $139.14 | $142.32 (2.29%) | $142.34 | $139.14 | 13.90 K | $1.33 B |
| 06/10/2026 | $140.55 | $139.12 (-1.02%) | $141.84 | $138.93 | 31.41 K | $1.30 B |
| 06/09/2026 | $140.05 | $140.79 (0.53%) | $142.27 | $138.01 | 29.04 K | $1.33 B |
| 06/08/2026 | $140.36 | $139.45 (-0.65%) | $140.36 | $139.32 | 13.20 K | $1.32 B |
| 06/05/2026 | $140.22 | $138.99 (-0.88%) | $140.46 | $138.65 | 8.43 K | $1.35 B |
| 06/04/2026 | $140.53 | $141.53 (0.71%) | $141.81 | $140.53 | 9.21 K | $1.37 B |
| 06/03/2026 | $140.31 | $140.51 (0.14%) | $140.80 | $139.96 | 11.53 K | $1.34 B |
| 06/02/2026 | $139.64 | $140.77 (0.81%) | $141.04 | $139.64 | 11.90 K | $1.34 B |
| 06/01/2026 | $139.57 | $139.63 (0.04%) | $140.06 | $138.83 | 14.15 K | $1.33 B |
| 05/29/2026 | $141.48 | $140.24 (-0.88%) | $141.48 | $140.24 | 16.80 K | $1.34 B |
| 05/28/2026 | $141.03 | $141.60 (0.4%) | $141.97 | $140.34 | 17.22 K | $1.35 B |
| 05/27/2026 | $141.75 | $141.15 (-0.42%) | $142.03 | $140.99 | 19.34 K | $1.35 B |
| 05/26/2026 | $140.13 | $140.89 (0.54%) | $141.06 | $140.13 | 38.03 K | $1.34 B |
| 05/22/2026 | $137.83 | $138.78 (0.69%) | $138.81 | $137.83 | 9.41 K | $1.32 B |
| 05/21/2026 | $136.35 | $137.84 (1.09%) | $138.19 | $136.21 | 22.72 K | $1.31 B |
| 05/20/2026 | $135.83 | $137.29 (1.07%) | $137.84 | $135.02 | 18.24 K | $1.31 B |
| 05/19/2026 | $134.27 | $134.47 (0.15%) | $135.09 | $133.81 | 8.90 K | $1.28 B |
| 05/18/2026 | $136.48 | $135.72 (-0.56%) | $136.59 | $135.22 | 10.79 K | $1.29 B |
| 05/15/2026 | $136.70 | $135.76 (-0.69%) | $136.70 | $135.76 | 9.90 K | $1.29 B |
| 05/14/2026 | $138.26 | $138.21 (-0.04%) | $138.92 | $137.72 | 21.60 K | $1.32 B |
| 05/13/2026 | $138.33 | $137.35 (-0.71%) | $138.33 | $136.84 | 11.82 K | $1.31 B |
| 05/12/2026 | $138.27 | $137.91 (-0.26%) | $138.27 | $136.39 | 28.44 K | $1.31 B |
| 05/11/2026 | $139.31 | $138.60 (-0.51%) | $139.50 | $138.56 | 13.21 K | $1.32 B |
| 05/08/2026 | $139.66 | $139.22 (-0.32%) | $139.66 | $138.72 | 16.70 K | $1.33 B |
| 05/07/2026 | $140.69 | $138.63 (-1.46%) | $140.69 | $138.49 | 29.04 K | $1.32 B |
| 05/06/2026 | $140.66 | $140.67 (0.01%) | $140.82 | $140.01 | 23.30 K | $1.34 B |
| 05/05/2026 | $138.25 | $139.32 (0.77%) | $139.46 | $138.25 | 11.50 K | $1.33 B |
| 05/04/2026 | $137.62 | $136.81 (-0.59%) | $138.18 | $136.50 | 12.35 K | $1.30 B |
| 05/01/2026 | $138.84 | $138.05 (-0.57%) | $138.84 | $137.87 | 30.90 K | $1.32 B |
| 04/30/2026 | $136.57 | $138.59 (1.48%) | $138.62 | $136.57 | 58.98 K | $1.32 B |
| 04/29/2026 | $136.94 | $135.66 (-0.93%) | $136.94 | $135.26 | 18.20 K | $1.29 B |
| 04/28/2026 | $137.90 | $136.76 (-0.83%) | $137.90 | $136.43 | 16.50 K | $1.30 B |
| 04/27/2026 | $137.97 | $137.90 (-0.05%) | $138.37 | $137.72 | 41.09 K | $1.31 B |
| 04/24/2026 | $138.02 | $137.80 (-0.16%) | $138.45 | $137.44 | 30.62 K | $1.31 B |
| 04/23/2026 | $137.81 | $137.98 (0.12%) | $138.55 | $136.53 | 40.80 K | $1.32 B |
| 04/22/2026 | $138.30 | $137.59 (-0.51%) | $138.30 | $137.10 | 15.42 K | $1.31 B |
| 04/21/2026 | $138.57 | $137.57 (-0.72%) | $139.54 | $137.34 | 25.40 K | $1.31 B |
| 04/20/2026 | $137.41 | $138.52 (0.81%) | $138.52 | $137.41 | 17.30 K | $1.32 B |
| 04/17/2026 | $136.45 | $137.78 (0.97%) | $138.63 | $136.15 | 24.10 K | $1.31 B |
| 04/16/2026 | $134.51 | $134.96 (0.33%) | $135.34 | $134.38 | 32.35 K | $1.29 B |
| 04/15/2026 | $135.03 | $134.64 (-0.29%) | $135.09 | $134.19 | 23.73 K | $1.28 B |
| 04/14/2026 | $134.72 | $135.01 (0.22%) | $135.41 | $134.72 | 17.59 K | $1.29 B |
| 04/13/2026 | $133.29 | $134.62 (1%) | $134.71 | $132.90 | 22.82 K | $1.28 B |
| 04/10/2026 | $134.62 | $133.36 (-0.94%) | $134.62 | $133.16 | 56.62 K | $1.27 B |
| 04/09/2026 | $133.02 | $134.04 (0.77%) | $134.66 | $132.86 | 18.70 K | $1.28 B |
| 04/08/2026 | $132.88 | $133.30 (0.32%) | $133.51 | $132.51 | 11.23 K | $1.27 B |
| 04/07/2026 | $129.22 | $129.77 (0.43%) | $130.30 | $128.99 | 45.51 K | $1.24 B |
| 04/06/2026 | $129.16 | $129.70 (0.42%) | $129.81 | $128.72 | 31.60 K | $1.24 B |
| 04/02/2026 | $127.37 | $129.30 (1.52%) | $130.07 | $127.37 | 26.07 K | $1.23 B |
| 04/01/2026 | $128.70 | $128.98 (0.22%) | $129.92 | $128.70 | 47.84 K | $1.23 B |
| 03/31/2026 | $126.63 | $128.24 (1.27%) | $129.14 | $126.11 | 45.12 K | $1.22 B |
| 03/30/2026 | $126.89 | $124.81 (-1.64%) | $126.89 | $124.45 | 21.50 K | $1.19 B |
| 03/27/2026 | $127.44 | $125.96 (-1.16%) | $127.44 | $125.71 | 36.33 K | $1.20 B |
| 03/26/2026 | $127.48 | $127.71 (0.18%) | $129.46 | $127.48 | 29.60 K | $1.22 B |
| 03/25/2026 | $129.73 | $129.51 (-0.17%) | $130.13 | $128.29 | 85.10 K | $1.23 B |
| 03/24/2026 | $126.43 | $128.39 (1.55%) | $129.00 | $126.43 | 41.90 K | $1.22 B |
| 03/23/2026 | $127.14 | $127.39 (0.2%) | $129.20 | $127.14 | 40.43 K | $1.21 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.
