5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
-7.26%
3 MONTH PERFORMANCE
-11.37%
6 MONTH PERFORMANCE
-8.86%
YEAR-TO-DATE PERFORMANCE
+2.62%
1 YEAR PERFORMANCE
+1.54%
First Trust Mid Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $99.13 | $94.38 (-4.79%) | $99.13 | $94.27 | 18.68 K | $528.53 M |
| 11/04/2026 | $99.44 | $99.50 (0.06%) | $100.00 | $98.09 | 11.50 K | $557.21 M |
| 11/03/2026 | $98.25 | $98.28 (0.03%) | $99.07 | $98.25 | 18.60 K | $550.37 M |
| 11/02/2026 | $99.08 | $97.42 (-1.68%) | $99.08 | $97.42 | 10.42 K | $545.56 M |
| 10/30/2026 | $99.08 | $98.01 (-1.08%) | $99.13 | $97.12 | 12.30 K | $548.84 M |
| 10/29/2026 | $99.44 | $100.50 (1.07%) | $100.92 | $99.44 | 14.71 K | $562.82 M |
| 10/28/2026 | $99.62 | $99.68 (0.06%) | $99.81 | $98.97 | 25.71 K | $558.23 M |
| 10/27/2026 | $98.29 | $98.80 (0.52%) | $98.85 | $97.59 | 15.75 K | $553.30 M |
| 10/26/2026 | $96.99 | $97.81 (0.85%) | $98.19 | $96.99 | 14.43 K | $547.74 M |
| 10/23/2026 | $96.94 | $96.59 (-0.36%) | $97.02 | $95.92 | 68.03 K | $540.89 M |
| 10/22/2026 | $97.84 | $97.06 (-0.8%) | $97.85 | $96.66 | 76.92 K | $543.52 M |
| 10/21/2026 | $98.77 | $98.73 (-0.04%) | $99.23 | $98.52 | 111.53 K | $552.87 M |
| 10/20/2026 | $96.60 | $97.99 (1.44%) | $98.42 | $96.60 | 9.73 K | $558.52 M |
| 10/19/2026 | $96.27 | $96.64 (0.38%) | $97.04 | $96.27 | 12.70 K | $550.83 M |
| 10/16/2026 | $98.58 | $95.94 (-2.68%) | $98.58 | $95.70 | 15.40 K | $546.86 M |
| 10/15/2026 | $96.92 | $98.52 (1.65%) | $98.61 | $96.92 | 8.44 K | $561.59 M |
| 10/14/2026 | $97.64 | $97.13 (-0.52%) | $98.12 | $96.79 | 8.80 K | $553.67 M |
| 10/13/2026 | $98.57 | $98.76 (0.19%) | $98.99 | $98.36 | 7.60 K | $562.92 M |
| 10/12/2026 | $99.84 | $99.22 (-0.62%) | $99.84 | $99.12 | 3.40 K | $565.55 M |
| 10/09/2026 | $99.25 | $100.08 (0.84%) | $100.22 | $99.24 | 9.70 K | $601.99 M |
| 10/08/2026 | $98.40 | $98.73 (0.34%) | $98.74 | $98.21 | 9.40 K | $593.87 M |
| 10/07/2026 | $99.75 | $98.96 (-0.79%) | $99.76 | $98.75 | 13.43 K | $595.26 M |
| 10/06/2026 | $101.02 | $100.79 (-0.23%) | $101.49 | $100.61 | 10.70 K | $606.26 M |
| 10/05/2026 | $100.86 | $100.91 (0.05%) | $101.20 | $100.56 | 6.20 K | $606.98 M |
| 10/02/2026 | $100.76 | $100.53 (-0.23%) | $100.94 | $100.51 | 5.60 K | $604.70 M |
| 10/01/2026 | $98.88 | $99.22 (0.34%) | $99.59 | $98.27 | 61.80 K | $596.82 M |
| 09/30/2026 | $99.21 | $98.84 (-0.37%) | $99.38 | $98.84 | 10.60 K | $594.53 M |
| 09/29/2026 | $99.39 | $98.99 (-0.4%) | $99.39 | $98.51 | 9.18 K | $595.44 M |
| 09/28/2026 | $98.83 | $99.03 (0.2%) | $99.41 | $98.36 | 11.10 K | $595.68 M |
| 09/25/2026 | $99.29 | $99.72 (0.43%) | $100.11 | $99.22 | 19.30 K | $599.83 M |
| 09/24/2026 | $99.00 | $99.61 (0.62%) | $99.70 | $98.58 | 6.04 K | $599.16 M |
| 09/23/2026 | $100.21 | $99.65 (-0.56%) | $100.26 | $99.65 | 7.42 K | $599.41 M |
| 09/22/2026 | $101.18 | $100.95 (-0.23%) | $101.18 | $100.56 | 9.20 K | $607.23 M |
| 09/21/2026 | $100.77 | $100.52 (-0.25%) | $100.77 | $100.18 | 8.60 K | $604.64 M |
| 09/18/2026 | $99.67 | $99.53 (-0.14%) | $99.67 | $98.91 | 5.30 K | $598.68 M |
| 09/17/2026 | $100.04 | $99.67 (-0.37%) | $100.20 | $99.67 | 6.60 K | $599.53 M |
| 09/16/2026 | $98.98 | $98.79 (-0.19%) | $99.79 | $98.55 | 17.00 K | $594.23 M |
| 09/15/2026 | $99.82 | $98.51 (-1.31%) | $99.82 | $98.51 | 11.00 K | $592.55 M |
| 09/14/2026 | $99.66 | $100.10 (0.44%) | $100.55 | $99.63 | 9.50 K | $602.11 M |
| 09/11/2026 | $101.03 | $100.93 (-0.1%) | $101.33 | $100.88 | 8.77 K | $607.10 M |
| 09/10/2026 | $100.39 | $99.94 (-0.45%) | $100.84 | $99.90 | 25.65 K | $601.15 M |
| 09/09/2026 | $102.74 | $101.36 (-1.34%) | $102.74 | $101.30 | 23.02 K | $609.69 M |
| 09/08/2026 | $102.35 | $102.78 (0.42%) | $103.41 | $102.35 | 9.92 K | $618.23 M |
| 09/04/2026 | $102.56 | $102.91 (0.34%) | $102.91 | $102.48 | 18.90 K | $619.01 M |
| 09/03/2026 | $102.18 | $102.62 (0.43%) | $102.62 | $101.59 | 10.61 K | $617.27 M |
| 09/02/2026 | $101.24 | $101.63 (0.39%) | $101.66 | $101.18 | 14.10 K | $611.32 M |
| 09/01/2026 | $101.50 | $100.84 (-0.65%) | $101.51 | $100.72 | 11.25 K | $606.56 M |
| 08/31/2026 | $103.08 | $102.32 (-0.74%) | $103.08 | $101.85 | 8.80 K | $615.47 M |
| 08/28/2026 | $105.38 | $103.00 (-2.26%) | $105.38 | $103.00 | 9.50 K | $619.56 M |
| 08/27/2026 | $105.11 | $105.42 (0.29%) | $105.66 | $105.07 | 5.53 K | $634.11 M |
| 08/26/2026 | $104.53 | $104.89 (0.34%) | $105.28 | $104.53 | 11.60 K | $630.92 M |
| 08/25/2026 | $104.63 | $104.54 (-0.09%) | $104.63 | $104.24 | 7.32 K | $628.82 M |
| 08/24/2026 | $104.72 | $104.09 (-0.6%) | $104.72 | $103.87 | 18.80 K | $626.11 M |
| 08/21/2026 | $105.32 | $105.00 (-0.3%) | $105.32 | $104.33 | 17.35 K | $631.59 M |
| 08/20/2026 | $105.57 | $104.27 (-1.23%) | $105.57 | $104.14 | 13.85 K | $627.20 M |
| 08/19/2026 | $106.48 | $105.62 (-0.81%) | $106.48 | $105.53 | 10.10 K | $635.32 M |
| 08/18/2026 | $106.74 | $105.46 (-1.2%) | $106.74 | $105.46 | 5.31 K | $634.35 M |
| 08/17/2026 | $107.59 | $107.96 (0.34%) | $108.07 | $107.49 | 7.05 K | $649.39 M |
| 08/14/2026 | $107.15 | $107.74 (0.55%) | $107.78 | $107.15 | 5.14 K | $648.07 M |
| 08/13/2026 | $107.72 | $107.19 (-0.49%) | $107.72 | $107.10 | 7.11 K | $644.76 M |
| 08/12/2026 | $107.83 | $107.22 (-0.57%) | $107.83 | $107.00 | 17.05 K | $644.94 M |
| 08/11/2026 | $106.76 | $106.26 (-0.47%) | $107.05 | $106.25 | 10.90 K | $639.17 M |
| 08/10/2026 | $106.72 | $106.16 (-0.52%) | $106.72 | $106.16 | 6.85 K | $638.56 M |
| 08/07/2026 | $106.59 | $106.97 (0.36%) | $107.06 | $106.34 | 6.14 K | $643.44 M |
| 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 |
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.
