5 DAY PERFORMANCE
-6.93%
1 MONTH PERFORMANCE
+1.68%
3 MONTH PERFORMANCE
-3.65%
6 MONTH PERFORMANCE
+3.67%
YEAR-TO-DATE PERFORMANCE
+2.62%
1 YEAR PERFORMANCE
+22.79%
First Trust Mid Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $103.92 | $104.48 (0.53%) | $104.58 | $103.92 | 53.93 K | $500.44 M |
| 05/05/2026 | $101.63 | $102.68 (1.03%) | $102.75 | $101.63 | 20.70 K | $494.47 M |
| 05/04/2026 | $100.79 | $100.16 (-0.63%) | $101.21 | $99.92 | 11.13 K | $482.33 M |
| 05/01/2026 | $101.13 | $100.55 (-0.57%) | $101.13 | $100.25 | 89.00 K | $484.21 M |
| 04/30/2026 | $98.47 | $100.66 (2.22%) | $100.67 | $98.47 | 9.79 K | $484.74 M |
| 04/29/2026 | $98.94 | $97.63 (-1.32%) | $98.94 | $97.18 | 10.11 K | $484.01 M |
| 04/28/2026 | $99.78 | $98.57 (-1.21%) | $99.78 | $98.10 | 7.74 K | $488.67 M |
| 04/27/2026 | $100.52 | $100.21 (-0.31%) | $100.64 | $99.95 | 7.90 K | $496.81 M |
| 04/24/2026 | $100.00 | $100.48 (0.48%) | $100.93 | $100.00 | 24.80 K | $484.21 M |
| 04/23/2026 | $100.25 | $100.19 (-0.06%) | $101.00 | $98.90 | 8.25 K | $482.81 M |
| 04/22/2026 | $101.20 | $100.23 (-0.96%) | $101.20 | $99.72 | 35.80 K | $481.57 M |
| 04/21/2026 | $101.30 | $99.81 (-1.47%) | $101.86 | $99.77 | 6.20 K | $479.55 M |
| 04/20/2026 | $99.95 | $100.71 (0.76%) | $100.83 | $99.95 | 10.79 K | $483.87 M |
| 04/17/2026 | $99.08 | $100.26 (1.19%) | $100.76 | $99.08 | 25.90 K | $497.10 M |
| 04/16/2026 | $97.68 | $97.59 (-0.09%) | $97.81 | $96.99 | 31.23 K | $483.87 M |
| 04/15/2026 | $97.96 | $97.62 (-0.35%) | $97.96 | $96.74 | 41.60 K | $484.01 M |
| 04/14/2026 | $97.49 | $97.71 (0.23%) | $98.01 | $97.48 | 26.11 K | $484.46 M |
| 04/13/2026 | $94.80 | $96.65 (1.95%) | $96.65 | $94.80 | 13.82 K | $479.21 M |
| 04/10/2026 | $96.49 | $95.40 (-1.13%) | $96.49 | $95.24 | 94.26 K | $481.39 M |
| 04/09/2026 | $95.47 | $95.98 (0.53%) | $96.58 | $94.96 | 10.04 K | $484.32 M |
| 04/08/2026 | $95.78 | $95.35 (-0.45%) | $95.85 | $95.09 | 7.09 K | $481.14 M |
| 04/07/2026 | $91.50 | $92.17 (0.73%) | $92.30 | $91.38 | 86.43 K | $465.09 M |
| 04/06/2026 | $91.98 | $92.03 (0.05%) | $92.06 | $91.28 | 168.50 K | $484.12 M |
| 04/02/2026 | $89.45 | $91.92 (2.76%) | $91.93 | $89.45 | 18.82 K | $510.41 M |
| 04/01/2026 | $91.32 | $91.53 (0.23%) | $92.37 | $91.32 | 7.25 K | $508.25 M |
| 03/31/2026 | $88.48 | $90.49 (2.27%) | $90.67 | $88.48 | 14.31 K | $502.47 M |
| 03/30/2026 | $88.82 | $87.05 (-1.99%) | $88.82 | $86.60 | 119.14 K | $483.37 M |
| 03/27/2026 | $89.88 | $88.48 (-1.56%) | $89.88 | $88.35 | 11.40 K | $510.53 M |
| 03/26/2026 | $90.86 | $89.93 (-1.02%) | $91.53 | $89.93 | 10.02 K | $518.90 M |
| 03/25/2026 | $92.60 | $92.12 (-0.52%) | $92.60 | $91.59 | 143.59 K | $531.54 M |
| 03/24/2026 | $89.91 | $91.24 (1.48%) | $91.49 | $89.75 | 18.60 K | $517.79 M |
| 03/23/2026 | $91.13 | $90.85 (-0.31%) | $92.22 | $90.80 | 7.54 K | $515.58 M |
| 03/20/2026 | $91.51 | $89.16 (-2.57%) | $91.51 | $88.75 | 14.10 K | $511.05 M |
| 03/19/2026 | $89.72 | $91.57 (2.06%) | $91.92 | $89.72 | 12.30 K | $524.86 M |
| 03/18/2026 | $91.96 | $91.05 (-0.99%) | $92.15 | $91.04 | 19.30 K | $521.88 M |
| 03/17/2026 | $92.51 | $92.26 (-0.27%) | $92.65 | $91.98 | 9.22 K | $517.25 M |
| 03/16/2026 | $91.59 | $91.38 (-0.23%) | $92.07 | $91.16 | 19.70 K | $512.32 M |
| 03/13/2026 | $91.53 | $90.36 (-1.28%) | $92.11 | $90.11 | 26.50 K | $510.87 M |
| 03/12/2026 | $92.39 | $90.70 (-1.83%) | $92.39 | $90.70 | 15.74 K | $512.79 M |
| 03/11/2026 | $93.08 | $93.14 (0.06%) | $93.45 | $92.52 | 76.90 K | $509.15 M |
| 03/10/2026 | $93.41 | $93.33 (-0.09%) | $95.01 | $93.22 | 37.05 K | $510.19 M |
| 03/09/2026 | $91.24 | $93.58 (2.56%) | $93.59 | $90.33 | 20.85 K | $511.56 M |
| 03/06/2026 | $92.56 | $92.00 (-0.61%) | $92.88 | $91.95 | 6.10 K | $510.41 M |
| 03/05/2026 | $95.49 | $94.37 (-1.17%) | $95.63 | $93.48 | 9.00 K | $523.56 M |
| 03/04/2026 | $96.80 | $96.44 (-0.37%) | $96.80 | $95.96 | 13.24 K | $535.04 M |
| 03/03/2026 | $95.10 | $95.86 (0.8%) | $96.43 | $93.68 | 12.81 K | $506.65 M |
| 03/02/2026 | $96.24 | $97.85 (1.67%) | $98.08 | $96.24 | 7.80 K | $517.17 M |
| 02/27/2026 | $97.08 | $97.11 (0.03%) | $97.21 | $96.50 | 81.90 K | $492.13 M |
| 02/26/2026 | $97.74 | $98.42 (0.7%) | $98.45 | $96.99 | 30.70 K | $498.77 M |
| 02/25/2026 | $97.93 | $97.54 (-0.4%) | $97.93 | $97.18 | 29.30 K | $488.28 M |
| 02/24/2026 | $96.12 | $97.02 (0.94%) | $97.15 | $96.12 | 7.70 K | $485.67 M |
| 02/23/2026 | $96.58 | $96.03 (-0.57%) | $96.79 | $95.49 | 9.22 K | $480.72 M |
| 02/20/2026 | $97.32 | $97.58 (0.27%) | $97.76 | $96.70 | 46.22 K | $492.23 M |
| 02/19/2026 | $96.74 | $97.19 (0.47%) | $97.28 | $96.60 | 8.60 K | $490.26 M |
| 02/18/2026 | $96.90 | $97.25 (0.36%) | $98.11 | $96.90 | 8.90 K | $490.56 M |
| 02/17/2026 | $95.73 | $96.55 (0.86%) | $97.01 | $95.44 | 21.40 K | $492.38 M |
| 02/13/2026 | $95.43 | $96.14 (0.74%) | $96.74 | $94.77 | 7.55 K | $492.38 M |
| 02/12/2026 | $97.56 | $94.97 (-2.65%) | $97.78 | $94.83 | 49.52 K | $486.39 M |
| 02/11/2026 | $98.22 | $97.19 (-1.05%) | $98.22 | $96.26 | 16.29 K | $497.76 M |
| 02/10/2026 | $97.99 | $97.72 (-0.28%) | $98.56 | $97.72 | 19.90 K | $495.12 M |
| 02/09/2026 | $97.13 | $98.02 (0.92%) | $98.37 | $97.13 | 35.04 K | $496.64 M |
| 02/06/2026 | $95.32 | $97.13 (1.9%) | $97.35 | $95.32 | 59.00 K | $491.92 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.
