5 DAY PERFORMANCE
-8.95%
1 MONTH PERFORMANCE
-8.81%
3 MONTH PERFORMANCE
-5.90%
6 MONTH PERFORMANCE
-5.18%
YEAR-TO-DATE PERFORMANCE
+3.55%
1 YEAR PERFORMANCE
+11.97%
First Trust Mid Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $146.00 | $145.49 (-0.35%) | $146.92 | $145.36 | 9.90 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 |
| 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 |
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.
