5 DAY PERFORMANCE
-7.38%
1 MONTH PERFORMANCE
-10.97%
3 MONTH PERFORMANCE
-2.75%
6 MONTH PERFORMANCE
+2.43%
YEAR-TO-DATE PERFORMANCE
+7.24%
1 YEAR PERFORMANCE
+11.64%
First Trust Large Capital Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $99.28 | $98.75 (-0.53%) | $99.28 | $98.75 | 27.17 K | $1.30 B |
| 09/18/2026 | $99.74 | $99.06 (-0.68%) | $99.74 | $99.05 | 28.12 K | $1.30 B |
| 09/17/2026 | $100.35 | $100.08 (-0.27%) | $100.35 | $99.78 | 19.54 K | $1.31 B |
| 09/16/2026 | $100.83 | $99.75 (-1.07%) | $100.90 | $99.22 | 20.72 K | $1.31 B |
| 09/15/2026 | $101.36 | $101.12 (-0.24%) | $101.53 | $101.04 | 66.13 K | $1.33 B |
| 09/14/2026 | $101.63 | $101.46 (-0.17%) | $101.86 | $101.35 | 15.60 K | $1.33 B |
| 09/11/2026 | $101.08 | $101.20 (0.12%) | $101.22 | $100.82 | 16.30 K | $1.33 B |
| 09/10/2026 | $100.89 | $100.47 (-0.42%) | $100.89 | $100.47 | 16.14 K | $1.32 B |
| 09/09/2026 | $101.70 | $100.91 (-0.78%) | $101.70 | $100.85 | 24.52 K | $1.33 B |
| 09/08/2026 | $102.56 | $101.90 (-0.64%) | $102.56 | $101.86 | 18.63 K | $1.34 B |
| 09/04/2026 | $102.93 | $103.04 (0.11%) | $103.39 | $102.87 | 19.21 K | $1.35 B |
| 09/03/2026 | $103.46 | $103.61 (0.14%) | $103.83 | $103.10 | 19.60 K | $1.36 B |
| 09/02/2026 | $102.52 | $103.12 (0.59%) | $103.44 | $102.52 | 13.10 K | $1.35 B |
| 09/01/2026 | $102.48 | $102.34 (-0.14%) | $102.88 | $102.15 | 68.80 K | $1.34 B |
| 08/31/2026 | $102.79 | $102.57 (-0.21%) | $102.79 | $102.48 | 22.81 K | $1.35 B |
| 08/28/2026 | $103.49 | $103.37 (-0.12%) | $103.65 | $103.11 | 16.40 K | $1.36 B |
| 08/27/2026 | $103.51 | $103.28 (-0.22%) | $103.56 | $103.24 | 12.72 K | $1.36 B |
| 08/26/2026 | $103.83 | $104.01 (0.17%) | $104.18 | $103.49 | 21.90 K | $1.37 B |
| 08/25/2026 | $103.95 | $103.89 (-0.06%) | $104.02 | $103.49 | 23.45 K | $1.37 B |
| 08/24/2026 | $103.83 | $104.22 (0.38%) | $104.43 | $103.83 | 23.91 K | $1.37 B |
| 08/21/2026 | $103.54 | $103.77 (0.22%) | $104.10 | $103.54 | 11.01 K | $1.36 B |
| 08/20/2026 | $103.82 | $103.39 (-0.41%) | $104.18 | $103.37 | 23.90 K | $1.36 B |
| 08/19/2026 | $103.69 | $104.00 (0.3%) | $104.95 | $103.69 | 19.10 K | $1.37 B |
| 08/18/2026 | $103.91 | $103.49 (-0.4%) | $104.19 | $103.41 | 18.30 K | $1.36 B |
| 08/17/2026 | $104.03 | $103.15 (-0.85%) | $104.03 | $103.14 | 13.90 K | $1.36 B |
| 08/14/2026 | $103.95 | $104.18 (0.22%) | $104.25 | $103.95 | 17.31 K | $1.37 B |
| 08/13/2026 | $103.35 | $103.90 (0.53%) | $103.90 | $103.32 | 18.70 K | $1.37 B |
| 08/12/2026 | $102.45 | $102.81 (0.35%) | $102.91 | $102.34 | 14.90 K | $1.35 B |
| 08/11/2026 | $102.54 | $102.81 (0.26%) | $102.95 | $102.22 | 17.80 K | $1.35 B |
| 08/10/2026 | $102.22 | $102.46 (0.23%) | $102.50 | $101.96 | 13.70 K | $1.35 B |
| 08/07/2026 | $101.57 | $102.17 (0.59%) | $102.33 | $101.27 | 20.10 K | $1.34 B |
| 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 |
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.
