5 DAY PERFORMANCE
-5.51%
1 MONTH PERFORMANCE
+0.58%
3 MONTH PERFORMANCE
-5.18%
6 MONTH PERFORMANCE
+6.93%
YEAR-TO-DATE PERFORMANCE
+3.55%
1 YEAR PERFORMANCE
+22.20%
First Trust Mid Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $140.66 | $140.67 (0.01%) | $140.82 | $140.01 | 23.28 K | $1.24 B |
| 05/05/2026 | $138.25 | $139.32 (0.77%) | $139.46 | $138.25 | 11.50 K | $1.23 B |
| 05/04/2026 | $137.62 | $136.81 (-0.59%) | $138.18 | $136.50 | 12.35 K | $1.21 B |
| 05/01/2026 | $138.84 | $138.05 (-0.57%) | $138.84 | $137.87 | 30.90 K | $1.22 B |
| 04/30/2026 | $136.57 | $138.59 (1.48%) | $138.62 | $136.57 | 58.98 K | $1.22 B |
| 04/29/2026 | $136.94 | $135.66 (-0.93%) | $136.94 | $135.26 | 18.20 K | $1.21 B |
| 04/28/2026 | $137.90 | $136.76 (-0.83%) | $137.90 | $136.43 | 16.50 K | $1.22 B |
| 04/27/2026 | $137.97 | $137.90 (-0.05%) | $138.37 | $137.72 | 41.09 K | $1.23 B |
| 04/24/2026 | $138.02 | $137.80 (-0.16%) | $138.45 | $137.44 | 30.62 K | $1.22 B |
| 04/23/2026 | $137.81 | $137.98 (0.12%) | $138.55 | $136.53 | 40.80 K | $1.22 B |
| 04/22/2026 | $138.30 | $137.59 (-0.51%) | $138.30 | $137.10 | 15.42 K | $1.22 B |
| 04/21/2026 | $138.57 | $137.57 (-0.72%) | $139.54 | $137.34 | 25.40 K | $1.22 B |
| 04/20/2026 | $137.41 | $138.52 (0.81%) | $138.52 | $137.41 | 17.30 K | $1.23 B |
| 04/17/2026 | $136.45 | $137.78 (0.97%) | $138.63 | $136.15 | 24.10 K | $1.22 B |
| 04/16/2026 | $134.51 | $134.96 (0.33%) | $135.34 | $134.38 | 32.35 K | $1.22 B |
| 04/15/2026 | $135.03 | $134.64 (-0.29%) | $135.09 | $134.19 | 23.73 K | $1.22 B |
| 04/14/2026 | $134.72 | $135.01 (0.22%) | $135.41 | $134.72 | 17.59 K | $1.22 B |
| 04/13/2026 | $133.29 | $134.62 (1%) | $134.71 | $132.90 | 22.82 K | $1.21 B |
| 04/10/2026 | $134.62 | $133.36 (-0.94%) | $134.62 | $133.16 | 56.62 K | $1.21 B |
| 04/09/2026 | $133.02 | $134.04 (0.77%) | $134.66 | $132.86 | 18.70 K | $1.22 B |
| 04/08/2026 | $132.88 | $133.30 (0.32%) | $133.51 | $132.51 | 11.23 K | $1.21 B |
| 04/07/2026 | $129.22 | $129.77 (0.43%) | $130.30 | $128.99 | 45.51 K | $1.18 B |
| 04/06/2026 | $129.16 | $129.70 (0.42%) | $129.81 | $128.72 | 31.60 K | $1.18 B |
| 04/02/2026 | $127.37 | $129.30 (1.52%) | $130.07 | $127.37 | 26.07 K | $1.28 B |
| 04/01/2026 | $128.70 | $128.98 (0.22%) | $129.92 | $128.70 | 47.84 K | $1.28 B |
| 03/31/2026 | $126.63 | $128.24 (1.27%) | $129.14 | $126.11 | 45.12 K | $1.28 B |
| 03/30/2026 | $126.89 | $124.81 (-1.64%) | $126.89 | $124.45 | 21.50 K | $1.24 B |
| 03/27/2026 | $127.44 | $125.96 (-1.16%) | $127.44 | $125.71 | 36.33 K | $1.28 B |
| 03/26/2026 | $127.48 | $127.71 (0.18%) | $129.46 | $127.48 | 29.60 K | $1.30 B |
| 03/25/2026 | $129.73 | $129.51 (-0.17%) | $130.13 | $128.29 | 85.10 K | $1.32 B |
| 03/24/2026 | $126.43 | $128.39 (1.55%) | $129.00 | $126.43 | 41.90 K | $1.29 B |
| 03/23/2026 | $127.14 | $127.39 (0.2%) | $129.20 | $127.14 | 40.43 K | $1.28 B |
| 03/20/2026 | $127.42 | $125.02 (-1.88%) | $127.43 | $124.48 | 30.80 K | $1.28 B |
| 03/19/2026 | $125.89 | $127.72 (1.45%) | $128.36 | $125.89 | 36.20 K | $1.31 B |
| 03/18/2026 | $128.68 | $127.42 (-0.98%) | $128.87 | $127.32 | 118.51 K | $1.31 B |
| 03/17/2026 | $128.22 | $128.97 (0.58%) | $129.65 | $128.22 | 25.62 K | $1.32 B |
| 03/16/2026 | $128.55 | $127.89 (-0.51%) | $128.98 | $127.77 | 26.70 K | $1.29 B |
| 03/13/2026 | $127.39 | $126.96 (-0.34%) | $128.29 | $126.67 | 26.20 K | $1.28 B |
| 03/12/2026 | $128.11 | $127.23 (-0.69%) | $128.63 | $127.23 | 27.54 K | $1.29 B |
| 03/11/2026 | $129.04 | $129.58 (0.42%) | $130.12 | $126.61 | 54.24 K | $1.31 B |
| 03/10/2026 | $130.49 | $129.69 (-0.61%) | $131.88 | $129.65 | 35.18 K | $1.28 B |
| 03/09/2026 | $128.06 | $130.45 (1.87%) | $130.53 | $126.39 | 60.20 K | $1.28 B |
| 03/06/2026 | $129.14 | $129.56 (0.33%) | $130.06 | $128.80 | 33.15 K | $1.28 B |
| 03/05/2026 | $133.50 | $132.42 (-0.81%) | $133.91 | $131.60 | 28.70 K | $1.31 B |
| 03/04/2026 | $134.97 | $134.62 (-0.26%) | $134.97 | $133.68 | 21.11 K | $1.33 B |
| 03/03/2026 | $133.11 | $134.14 (0.77%) | $134.89 | $131.45 | 17.71 K | $1.33 B |
| 03/02/2026 | $134.29 | $136.36 (1.54%) | $136.64 | $134.29 | 17.50 K | $1.31 B |
| 02/27/2026 | $135.80 | $135.86 (0.04%) | $136.05 | $134.87 | 71.14 K | $1.23 B |
| 02/26/2026 | $136.64 | $137.23 (0.43%) | $137.51 | $135.63 | 19.61 K | $1.25 B |
| 02/25/2026 | $137.12 | $136.39 (-0.53%) | $137.12 | $135.39 | 27.93 K | $1.24 B |
| 02/24/2026 | $135.00 | $136.32 (0.98%) | $136.53 | $135.00 | 19.60 K | $1.24 B |
| 02/23/2026 | $135.59 | $135.18 (-0.3%) | $135.59 | $134.44 | 12.50 K | $1.23 B |
| 02/20/2026 | $137.32 | $137.58 (0.19%) | $138.36 | $136.41 | 25.33 K | $1.24 B |
| 02/19/2026 | $136.70 | $137.10 (0.29%) | $137.24 | $136.44 | 13.45 K | $1.23 B |
| 02/18/2026 | $137.41 | $137.28 (-0.09%) | $138.14 | $137.00 | 17.15 K | $1.24 B |
| 02/17/2026 | $136.06 | $136.35 (0.21%) | $137.15 | $134.97 | 39.60 K | $1.24 B |
| 02/13/2026 | $135.34 | $136.39 (0.78%) | $137.01 | $134.58 | 9.70 K | $1.24 B |
| 02/12/2026 | $138.51 | $135.08 (-2.48%) | $138.51 | $134.43 | 14.60 K | $1.23 B |
| 02/11/2026 | $138.37 | $137.42 (-0.69%) | $138.71 | $136.79 | 28.40 K | $1.25 B |
| 02/10/2026 | $137.48 | $137.74 (0.19%) | $138.53 | $137.48 | 21.30 K | $1.25 B |
| 02/09/2026 | $137.29 | $137.72 (0.31%) | $138.13 | $137.13 | 24.04 K | $1.24 B |
| 02/06/2026 | $134.62 | $137.58 (2.2%) | $137.63 | $134.62 | 23.93 K | $1.24 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.
