5 DAY PERFORMANCE
-8.49%
1 MONTH PERFORMANCE
-11.55%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
-3.65%
YEAR-TO-DATE PERFORMANCE
+2.62%
1 YEAR PERFORMANCE
+12.13%
First Trust Mid Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $106.59 | $106.61 (0.02%) | $106.61 | $106.24 | 119 | |
| 08/06/2026 | $105.53 | $105.17 (-0.34%) | $106.21 | $105.13 | 53.34 K | $632.61 M |
| 08/05/2026 | $106.35 | $105.58 (-0.72%) | $106.81 | $105.58 | 31.20 K | $635.08 M |
| 08/04/2026 | $105.10 | $106.20 (1.05%) | $106.52 | $104.66 | 11.30 K | $638.80 M |
| 08/03/2026 | $103.28 | $104.03 (0.73%) | $104.17 | $103.28 | 27.22 K | $625.75 M |
| 07/31/2026 | $103.73 | $102.26 (-1.42%) | $103.73 | $101.67 | 27.90 K | $615.10 M |
| 07/30/2026 | $101.61 | $102.83 (1.2%) | $102.83 | $101.46 | 11.40 K | $632.33 M |
| 07/29/2026 | $102.67 | $99.96 (-2.64%) | $102.67 | $99.96 | 12.35 K | $614.68 M |
| 07/28/2026 | $102.12 | $102.89 (0.75%) | $102.89 | $102.12 | 5.10 K | $632.70 M |
| 07/27/2026 | $103.73 | $103.52 (-0.2%) | $104.43 | $102.62 | 7.50 K | $636.57 M |
| 07/24/2026 | $104.03 | $102.62 (-1.36%) | $104.03 | $102.60 | 24.50 K | $614.62 M |
| 07/23/2026 | $103.12 | $103.42 (0.29%) | $104.02 | $102.67 | 52.11 K | $612.32 M |
| 07/22/2026 | $104.08 | $103.85 (-0.22%) | $104.63 | $103.77 | 31.30 K | $614.86 M |
| 07/21/2026 | $104.01 | $104.56 (0.53%) | $104.69 | $103.52 | 17.88 K | $619.07 M |
| 07/20/2026 | $104.03 | $102.93 (-1.06%) | $104.03 | $102.91 | 39.18 K | $609.42 M |
| 07/17/2026 | $102.51 | $103.34 (0.81%) | $103.69 | $102.12 | 8.40 K | $615.04 M |
| 07/16/2026 | $104.55 | $103.52 (-0.99%) | $104.77 | $103.35 | 44.12 K | $614.80 M |
| 07/15/2026 | $105.10 | $104.85 (-0.24%) | $105.10 | $104.15 | 12.20 K | $622.70 M |
| 07/14/2026 | $104.71 | $104.45 (-0.25%) | $104.88 | $104.09 | 37.23 K | $620.33 M |
| 07/13/2026 | $104.94 | $103.62 (-1.26%) | $104.94 | $103.33 | 9.30 K | $610.33 M |
| 07/10/2026 | $106.82 | $105.37 (-1.36%) | $106.82 | $104.79 | 23.27 K | $608.91 M |
| 07/09/2026 | $105.79 | $106.40 (0.58%) | $106.95 | $105.79 | 33.50 K | $614.86 M |
| 07/08/2026 | $105.35 | $104.87 (-0.46%) | $105.47 | $103.47 | 16.62 K | $606.02 M |
| 07/07/2026 | $107.56 | $105.80 (-1.64%) | $107.56 | $105.19 | 33.20 K | $603.96 M |
| 07/06/2026 | $107.69 | $107.71 (0.02%) | $108.63 | $107.69 | 37.00 K | $614.86 M |
| 07/02/2026 | $109.66 | $106.96 (-2.46%) | $109.66 | $105.93 | 21.60 K | $570.46 M |
| 07/01/2026 | $110.17 | $108.94 (-1.12%) | $110.17 | $108.80 | 111.50 K | $581.02 M |
| 06/30/2026 | $109.56 | $110.85 (1.18%) | $111.06 | $109.56 | 28.34 K | $591.21 M |
| 06/29/2026 | $109.25 | $109.48 (0.21%) | $109.48 | $107.95 | 12.82 K | $563.77 M |
| 06/26/2026 | $108.42 | $108.67 (0.23%) | $109.28 | $107.96 | 119.52 K | $571.04 M |
| 06/25/2026 | $109.01 | $108.79 (-0.2%) | $109.73 | $108.23 | 18.40 K | $571.67 M |
| 06/24/2026 | $107.24 | $107.40 (0.15%) | $108.80 | $106.93 | 11.90 K | $564.37 M |
| 06/23/2026 | $106.93 | $107.17 (0.22%) | $107.96 | $106.66 | 10.94 K | $571.21 M |
| 06/22/2026 | $108.67 | $108.78 (0.1%) | $108.86 | $108.07 | 8.70 K | $579.79 M |
| 06/18/2026 | $107.78 | $107.94 (0.15%) | $107.94 | $106.93 | 6.42 K | $570.99 M |
| 06/17/2026 | $106.89 | $105.93 (-0.9%) | $108.05 | $105.88 | 21.00 K | $560.36 M |
| 06/16/2026 | $107.40 | $106.37 (-0.96%) | $108.09 | $106.37 | 10.32 K | $573.21 M |
| 06/15/2026 | $107.93 | $107.31 (-0.57%) | $107.93 | $107.15 | 16.40 K | $578.27 M |
| 06/12/2026 | $105.33 | $105.90 (0.54%) | $106.72 | $104.94 | 25.70 K | $570.35 M |
| 06/11/2026 | $102.21 | $104.97 (2.7%) | $105.00 | $102.21 | 52.50 K | $565.34 M |
| 06/10/2026 | $103.04 | $101.14 (-1.84%) | $104.12 | $100.96 | 69.43 K | $550.27 M |
| 06/09/2026 | $103.59 | $103.12 (-0.45%) | $103.59 | $101.47 | 9.30 K | $561.05 M |
| 06/08/2026 | $103.44 | $102.37 (-1.03%) | $103.44 | $102.06 | 9.74 K | $556.97 M |
| 06/05/2026 | $103.36 | $101.81 (-1.5%) | $104.14 | $101.59 | 76.00 K | $570.35 M |
| 06/04/2026 | $104.21 | $105.36 (1.1%) | $105.82 | $104.21 | 18.91 K | $590.23 M |
| 06/03/2026 | $104.37 | $104.77 (0.38%) | $104.87 | $104.06 | 10.13 K | $567.75 M |
| 06/02/2026 | $104.02 | $104.85 (0.8%) | $104.97 | $104.02 | 40.70 K | $568.18 M |
| 06/01/2026 | $104.45 | $103.83 (-0.59%) | $104.45 | $102.92 | 56.40 K | $513.75 M |
| 05/29/2026 | $105.03 | $104.70 (-0.31%) | $105.23 | $104.07 | 5.90 K | $518.05 M |
| 05/28/2026 | $105.68 | $105.86 (0.17%) | $106.17 | $104.62 | 18.01 K | $523.79 M |
| 05/27/2026 | $106.02 | $105.48 (-0.51%) | $106.02 | $105.06 | 9.94 K | $521.91 M |
| 05/26/2026 | $104.07 | $105.06 (0.95%) | $105.09 | $104.07 | 20.89 K | $519.84 M |
| 05/22/2026 | $102.44 | $102.37 (-0.07%) | $102.45 | $102.02 | 14.60 K | $506.53 M |
| 05/21/2026 | $100.18 | $101.64 (1.46%) | $101.94 | $100.18 | 12.80 K | $502.91 M |
| 05/20/2026 | $99.24 | $100.87 (1.64%) | $100.91 | $98.91 | 12.92 K | $499.10 M |
| 05/19/2026 | $98.58 | $98.39 (-0.19%) | $98.98 | $97.68 | 5.20 K | $486.83 M |
| 05/18/2026 | $101.35 | $99.55 (-1.78%) | $101.35 | $98.90 | 6.20 K | $492.57 M |
| 05/15/2026 | $102.25 | $100.85 (-1.37%) | $102.25 | $100.81 | 23.43 K | $499.00 M |
| 05/14/2026 | $102.96 | $103.56 (0.58%) | $103.81 | $102.62 | 16.20 K | $512.41 M |
| 05/13/2026 | $103.15 | $102.79 (-0.35%) | $103.15 | $101.86 | 10.44 K | $508.60 M |
| 05/12/2026 | $103.25 | $102.84 (-0.4%) | $103.25 | $100.95 | 12.84 K | $508.85 M |
| 05/11/2026 | $103.80 | $103.56 (-0.23%) | $104.15 | $103.35 | 24.51 K | $512.41 M |
| 05/08/2026 | $103.95 | $103.42 (-0.51%) | $103.95 | $103.01 | 10.10 K | $511.72 M |
| 05/07/2026 | $105.36 | $102.71 (-2.52%) | $105.36 | $102.26 | 14.60 K | $508.21 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.
