5 DAY PERFORMANCE
-8.58%
1 MONTH PERFORMANCE
-6.33%
3 MONTH PERFORMANCE
-1.37%
6 MONTH PERFORMANCE
-1.64%
YEAR-TO-DATE PERFORMANCE
+7.24%
1 YEAR PERFORMANCE
+16.95%
First Trust Large Capital Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $101.72 | $101.99 (0.27%) | $102.17 | $101.17 | 5.65 K | |
| 08/06/2026 | $102.12 | $101.77 (-0.34%) | $102.24 | $101.38 | 29.70 K | $1.34 B |
| 08/05/2026 | $102.63 | $101.79 (-0.82%) | $102.63 | $101.33 | 47.15 K | $1.34 B |
| 08/04/2026 | $101.08 | $102.32 (1.23%) | $102.38 | $100.58 | 55.40 K | $1.34 B |
| 08/03/2026 | $101.48 | $101.65 (0.17%) | $101.84 | $101.26 | 59.50 K | $1.34 B |
| 07/31/2026 | $101.15 | $101.06 (-0.09%) | $101.16 | $100.52 | 17.81 K | $1.33 B |
| 07/30/2026 | $101.83 | $101.35 (-0.47%) | $101.83 | $100.22 | 36.23 K | $1.33 B |
| 07/29/2026 | $102.85 | $102.40 (-0.44%) | $103.06 | $102.29 | 28.53 K | $1.33 B |
| 07/28/2026 | $101.68 | $102.66 (0.96%) | $102.94 | $101.68 | 58.90 K | $1.33 B |
| 07/27/2026 | $100.76 | $100.92 (0.16%) | $101.25 | $100.76 | 24.80 K | $1.31 B |
| 07/24/2026 | $99.13 | $100.37 (1.25%) | $100.52 | $99.13 | 32.70 K | $1.33 B |
| 07/23/2026 | $99.29 | $98.85 (-0.44%) | $99.30 | $98.69 | 23.30 K | $1.32 B |
| 07/22/2026 | $99.41 | $99.35 (-0.06%) | $99.81 | $99.13 | 29.07 K | $1.33 B |
| 07/21/2026 | $98.90 | $98.82 (-0.08%) | $98.95 | $98.62 | 35.00 K | $1.32 B |
| 07/20/2026 | $99.57 | $99.00 (-0.57%) | $99.57 | $98.94 | 17.95 K | $1.32 B |
| 07/17/2026 | $100.15 | $99.44 (-0.71%) | $101.15 | $99.30 | 19.25 K | $1.33 B |
| 07/16/2026 | $98.60 | $99.82 (1.24%) | $99.89 | $98.60 | 16.98 K | $1.33 B |
| 07/15/2026 | $98.40 | $98.13 (-0.27%) | $98.78 | $98.02 | 15.41 K | $1.30 B |
| 07/14/2026 | $98.87 | $98.17 (-0.71%) | $98.87 | $98.11 | 30.72 K | $1.30 B |
| 07/13/2026 | $98.52 | $98.81 (0.29%) | $99.11 | $98.52 | 89.90 K | $1.34 B |
| 07/10/2026 | $97.98 | $98.08 (0.1%) | $98.32 | $97.76 | 17.23 K | $1.33 B |
| 07/09/2026 | $97.40 | $97.52 (0.12%) | $97.85 | $97.20 | 38.70 K | $1.33 B |
| 07/08/2026 | $98.43 | $97.37 (-1.08%) | $98.43 | $97.31 | 32.23 K | $1.32 B |
| 07/07/2026 | $98.64 | $98.63 (-0.01%) | $99.32 | $98.63 | 56.30 K | $1.33 B |
| 07/06/2026 | $98.40 | $98.06 (-0.35%) | $98.40 | $97.68 | 25.70 K | $1.33 B |
| 07/02/2026 | $97.81 | $98.40 (0.6%) | $98.48 | $97.71 | 51.70 K | $1.31 B |
| 07/01/2026 | $96.74 | $97.25 (0.53%) | $97.83 | $96.74 | 36.40 K | $1.29 B |
| 06/30/2026 | $97.47 | $96.80 (-0.69%) | $97.47 | $96.80 | 33.10 K | $1.28 B |
| 06/29/2026 | $98.09 | $97.54 (-0.56%) | $98.09 | $97.32 | 194.05 K | $1.31 B |
| 06/26/2026 | $97.29 | $97.90 (0.63%) | $97.90 | $97.29 | 15.90 K | $1.31 B |
| 06/25/2026 | $96.70 | $97.02 (0.33%) | $97.90 | $96.70 | 17.80 K | $1.29 B |
| 06/24/2026 | $96.42 | $96.88 (0.48%) | $97.13 | $96.42 | 22.63 K | $1.29 B |
| 06/23/2026 | $95.34 | $96.18 (0.88%) | $96.24 | $95.34 | 29.12 K | $1.28 B |
| 06/22/2026 | $95.04 | $95.46 (0.44%) | $95.85 | $95.04 | 21.90 K | $1.30 B |
| 06/18/2026 | $95.21 | $95.00 (-0.22%) | $95.65 | $94.91 | 40.12 K | $1.31 B |
| 06/17/2026 | $96.70 | $95.13 (-1.62%) | $96.88 | $95.10 | 14.82 K | $1.31 B |
| 06/16/2026 | $96.88 | $96.96 (0.08%) | $97.33 | $96.86 | 15.20 K | $1.33 B |
| 06/15/2026 | $97.42 | $96.79 (-0.65%) | $97.64 | $96.77 | 20.80 K | $1.33 B |
| 06/12/2026 | $96.70 | $97.42 (0.74%) | $97.58 | $96.67 | 18.25 K | $1.31 B |
| 06/11/2026 | $96.02 | $96.62 (0.62%) | $96.87 | $95.80 | 13.92 K | $1.29 B |
| 06/10/2026 | $96.59 | $95.66 (-0.96%) | $96.65 | $95.60 | 22.72 K | $1.28 B |
| 06/09/2026 | $96.16 | $96.54 (0.4%) | $96.60 | $95.74 | 22.40 K | $1.31 B |
| 06/08/2026 | $96.15 | $95.67 (-0.5%) | $96.26 | $95.64 | 15.40 K | $1.29 B |
| 06/05/2026 | $96.09 | $96.18 (0.09%) | $96.54 | $96.03 | 16.60 K | $1.31 B |
| 06/04/2026 | $95.84 | $96.24 (0.42%) | $96.58 | $95.84 | 27.84 K | $1.31 B |
| 06/03/2026 | $95.55 | $95.23 (-0.33%) | $95.60 | $95.13 | 11.24 K | $1.29 B |
| 06/02/2026 | $95.59 | $95.88 (0.3%) | $96.05 | $95.51 | 19.20 K | $1.30 B |
| 06/01/2026 | $95.16 | $95.38 (0.23%) | $95.53 | $95.16 | 12.90 K | $1.29 B |
| 05/29/2026 | $95.29 | $95.35 (0.06%) | $95.64 | $95.29 | 14.30 K | $1.30 B |
| 05/28/2026 | $95.21 | $95.17 (-0.04%) | $95.31 | $94.75 | 14.90 K | $1.30 B |
| 05/27/2026 | $94.84 | $95.11 (0.28%) | $95.65 | $94.84 | 32.21 K | $1.30 B |
| 05/26/2026 | $94.97 | $94.85 (-0.13%) | $95.21 | $94.84 | 15.12 K | $1.29 B |
| 05/22/2026 | $94.39 | $94.93 (0.57%) | $94.97 | $94.39 | 20.10 K | $1.29 B |
| 05/21/2026 | $92.99 | $94.13 (1.23%) | $94.13 | $92.99 | 25.10 K | $1.28 B |
| 05/20/2026 | $93.03 | $93.82 (0.85%) | $93.87 | $92.74 | 26.53 K | $1.28 B |
| 05/19/2026 | $92.82 | $92.97 (0.16%) | $93.30 | $92.30 | 27.72 K | $1.27 B |
| 05/18/2026 | $92.14 | $93.08 (1.02%) | $93.12 | $92.14 | 12.65 K | $1.27 B |
| 05/15/2026 | $92.93 | $92.07 (-0.93%) | $92.93 | $92.07 | 16.30 K | $1.25 B |
| 05/14/2026 | $93.20 | $92.93 (-0.29%) | $93.30 | $92.92 | 15.45 K | $1.27 B |
| 05/13/2026 | $92.84 | $92.62 (-0.24%) | $93.00 | $92.41 | 70.31 K | $1.26 B |
| 05/12/2026 | $93.06 | $93.31 (0.27%) | $93.53 | $92.65 | 119.50 K | $1.27 B |
| 05/11/2026 | $93.65 | $93.02 (-0.67%) | $93.65 | $92.91 | 22.84 K | $1.27 B |
| 05/08/2026 | $93.77 | $93.57 (-0.21%) | $93.85 | $93.39 | 14.60 K | $1.28 B |
| 05/07/2026 | $94.09 | $93.67 (-0.45%) | $94.18 | $93.50 | 30.20 K | $1.28 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.
