5 DAY PERFORMANCE
-13.30%
1 MONTH PERFORMANCE
-8.59%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
-0.39%
YEAR-TO-DATE PERFORMANCE
+2.62%
1 YEAR PERFORMANCE
+15.73%
First Trust Mid Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $108.67 | $108.78 (0.1%) | $108.86 | $108.07 | 8.70 K | $575.46 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 |
| 05/06/2026 | $103.97 | $104.72 (0.72%) | $104.81 | $103.36 | 63.64 K | $518.15 M |
| 05/05/2026 | $101.63 | $102.68 (1.03%) | $102.75 | $101.63 | 20.70 K | $508.06 M |
| 05/04/2026 | $100.79 | $100.16 (-0.63%) | $101.21 | $99.92 | 11.13 K | $495.59 M |
| 05/01/2026 | $101.13 | $100.55 (-0.57%) | $101.13 | $100.25 | 89.00 K | $497.52 M |
| 04/30/2026 | $98.47 | $100.66 (2.22%) | $100.67 | $98.47 | 9.79 K | $498.06 M |
| 04/29/2026 | $98.94 | $97.63 (-1.32%) | $98.94 | $97.18 | 10.11 K | $483.07 M |
| 04/28/2026 | $99.78 | $98.57 (-1.21%) | $99.78 | $98.10 | 7.74 K | $487.72 M |
| 04/27/2026 | $100.52 | $100.21 (-0.31%) | $100.64 | $99.95 | 7.90 K | $495.84 M |
| 04/24/2026 | $100.00 | $100.48 (0.48%) | $100.93 | $100.00 | 24.80 K | $497.17 M |
| 04/23/2026 | $100.25 | $100.19 (-0.06%) | $101.00 | $98.90 | 8.25 K | $495.74 M |
| 04/22/2026 | $101.20 | $100.23 (-0.96%) | $101.20 | $99.72 | 35.80 K | $495.94 M |
| 04/21/2026 | $101.30 | $99.81 (-1.47%) | $101.86 | $99.77 | 6.20 K | $493.86 M |
| 04/20/2026 | $99.95 | $100.71 (0.76%) | $100.83 | $99.95 | 10.79 K | $498.31 M |
| 04/17/2026 | $99.08 | $100.26 (1.19%) | $100.76 | $99.08 | 25.90 K | $496.09 M |
| 04/16/2026 | $97.68 | $97.59 (-0.09%) | $97.81 | $96.99 | 31.23 K | $482.87 M |
| 04/15/2026 | $97.96 | $97.62 (-0.35%) | $97.96 | $96.74 | 41.60 K | $483.02 M |
| 04/14/2026 | $97.49 | $97.71 (0.23%) | $98.01 | $97.48 | 26.11 K | $483.47 M |
| 04/13/2026 | $94.80 | $96.65 (1.95%) | $96.65 | $94.80 | 13.82 K | $478.22 M |
| 04/10/2026 | $96.49 | $95.40 (-1.13%) | $96.49 | $95.24 | 94.26 K | $472.04 M |
| 04/09/2026 | $95.47 | $95.98 (0.53%) | $96.58 | $94.96 | 10.04 K | $474.91 M |
| 04/08/2026 | $95.78 | $95.35 (-0.45%) | $95.85 | $95.09 | 7.09 K | $471.79 M |
| 04/07/2026 | $91.50 | $92.17 (0.73%) | $92.30 | $91.38 | 86.43 K | $456.06 M |
| 04/06/2026 | $91.98 | $92.03 (0.05%) | $92.06 | $91.28 | 168.50 K | $455.36 M |
| 04/02/2026 | $89.45 | $91.92 (2.76%) | $91.93 | $89.45 | 18.82 K | $454.82 M |
| 04/01/2026 | $91.32 | $91.53 (0.23%) | $92.37 | $91.32 | 7.25 K | $452.89 M |
| 03/31/2026 | $88.48 | $90.49 (2.27%) | $90.67 | $88.48 | 14.31 K | $447.74 M |
| 03/30/2026 | $88.82 | $87.05 (-1.99%) | $88.82 | $86.60 | 119.14 K | $430.72 M |
| 03/27/2026 | $89.88 | $88.48 (-1.56%) | $89.88 | $88.35 | 11.40 K | $437.80 M |
| 03/26/2026 | $90.86 | $89.93 (-1.02%) | $91.53 | $89.93 | 10.02 K | $444.97 M |
| 03/25/2026 | $92.60 | $92.12 (-0.52%) | $92.60 | $91.59 | 143.59 K | $455.81 M |
| 03/24/2026 | $89.91 | $91.24 (1.48%) | $91.49 | $89.75 | 18.60 K | $451.45 M |
| 03/23/2026 | $91.13 | $90.85 (-0.31%) | $92.22 | $90.80 | 7.54 K | $449.52 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.
