5 DAY PERFORMANCE
-2.45%
1 MONTH PERFORMANCE
-0.15%
3 MONTH PERFORMANCE
-1.64%
6 MONTH PERFORMANCE
+12.31%
YEAR-TO-DATE PERFORMANCE
+7.24%
1 YEAR PERFORMANCE
+25.85%
First Trust Large Capital Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $94.46 | $94.31 (-0.16%) | $94.46 | $94.31 | 11.32 K | $1.26 B |
| 05/05/2026 | $93.81 | $93.97 (0.17%) | $94.31 | $93.54 | 32.72 K | $1.26 B |
| 05/04/2026 | $94.36 | $93.72 (-0.68%) | $94.70 | $93.65 | 15.70 K | $1.25 B |
| 05/01/2026 | $95.48 | $94.71 (-0.81%) | $95.48 | $94.71 | 69.23 K | $1.27 B |
| 04/30/2026 | $93.78 | $95.21 (1.52%) | $95.30 | $93.78 | 18.51 K | $1.27 B |
| 04/29/2026 | $94.43 | $94.04 (-0.41%) | $94.53 | $93.79 | 22.80 K | $1.26 B |
| 04/28/2026 | $94.51 | $94.46 (-0.05%) | $95.02 | $94.31 | 32.40 K | $1.27 B |
| 04/27/2026 | $94.33 | $94.26 (-0.07%) | $94.90 | $94.24 | 18.51 K | $1.27 B |
| 04/24/2026 | $94.87 | $94.20 (-0.71%) | $94.87 | $94.14 | 19.53 K | $1.27 B |
| 04/23/2026 | $94.83 | $95.13 (0.32%) | $95.32 | $94.49 | 38.30 K | $1.28 B |
| 04/22/2026 | $95.32 | $94.80 (-0.55%) | $95.52 | $94.69 | 22.52 K | $1.27 B |
| 04/21/2026 | $95.85 | $95.16 (-0.72%) | $96.27 | $95.16 | 31.40 K | $1.26 B |
| 04/20/2026 | $94.97 | $95.37 (0.42%) | $95.66 | $94.97 | 17.00 K | $1.26 B |
| 04/17/2026 | $94.15 | $95.13 (1.04%) | $95.53 | $94.15 | 48.80 K | $1.26 B |
| 04/16/2026 | $93.56 | $94.08 (0.56%) | $94.22 | $93.56 | 64.10 K | $1.27 B |
| 04/15/2026 | $93.84 | $93.60 (-0.26%) | $93.90 | $93.32 | 36.30 K | $1.26 B |
| 04/14/2026 | $93.54 | $93.73 (0.2%) | $93.93 | $93.33 | 49.80 K | $1.26 B |
| 04/13/2026 | $93.04 | $93.69 (0.7%) | $93.72 | $92.68 | 51.64 K | $1.26 B |
| 04/10/2026 | $93.90 | $93.12 (-0.83%) | $93.90 | $93.03 | 19.76 K | $1.26 B |
| 04/09/2026 | $93.30 | $93.82 (0.56%) | $94.07 | $93.30 | 31.90 K | $1.26 B |
| 04/08/2026 | $92.76 | $93.61 (0.92%) | $93.64 | $92.52 | 36.13 K | $1.26 B |
| 04/07/2026 | $92.55 | $92.45 (-0.11%) | $92.74 | $92.15 | 34.02 K | $1.25 B |
| 04/06/2026 | $92.03 | $92.53 (0.54%) | $92.57 | $92.03 | 24.02 K | $1.25 B |
| 04/02/2026 | $91.87 | $92.30 (0.47%) | $92.51 | $91.64 | 31.20 K | $1.29 B |
| 04/01/2026 | $92.07 | $92.08 (0.01%) | $92.33 | $91.89 | 126.90 K | $1.29 B |
| 03/31/2026 | $92.18 | $92.35 (0.18%) | $92.65 | $91.49 | 65.53 K | $1.30 B |
| 03/30/2026 | $92.31 | $91.42 (-0.96%) | $92.43 | $91.17 | 74.80 K | $1.28 B |
| 03/27/2026 | $92.16 | $91.59 (-0.62%) | $92.37 | $91.37 | 34.71 K | $1.29 B |
| 03/26/2026 | $91.70 | $92.07 (0.4%) | $92.62 | $91.70 | 31.30 K | $1.30 B |
| 03/25/2026 | $92.14 | $92.35 (0.23%) | $92.57 | $92.05 | 125.40 K | $1.30 B |
| 03/24/2026 | $90.72 | $91.94 (1.34%) | $92.48 | $90.72 | 27.60 K | $1.29 B |
| 03/23/2026 | $90.83 | $91.20 (0.41%) | $91.78 | $90.83 | 45.14 K | $1.28 B |
| 03/20/2026 | $91.22 | $90.20 (-1.12%) | $91.22 | $89.99 | 30.32 K | $1.29 B |
| 03/19/2026 | $90.80 | $91.20 (0.44%) | $91.56 | $90.80 | 14.60 K | $1.31 B |
| 03/18/2026 | $92.08 | $91.18 (-0.98%) | $92.08 | $91.18 | 21.42 K | $1.31 B |
| 03/17/2026 | $92.04 | $92.24 (0.22%) | $92.74 | $92.04 | 23.00 K | $1.32 B |
| 03/16/2026 | $91.90 | $91.63 (-0.29%) | $92.00 | $91.48 | 29.40 K | $1.30 B |
| 03/13/2026 | $91.53 | $91.20 (-0.36%) | $91.76 | $91.11 | 34.10 K | $1.29 B |
| 03/12/2026 | $91.55 | $91.15 (-0.44%) | $92.04 | $91.15 | 108.61 K | $1.29 B |
| 03/11/2026 | $91.58 | $91.83 (0.27%) | $92.03 | $91.43 | 18.55 K | $1.29 B |
| 03/10/2026 | $92.27 | $91.68 (-0.64%) | $92.63 | $91.64 | 17.30 K | $1.29 B |
| 03/09/2026 | $92.02 | $92.39 (0.4%) | $92.41 | $90.94 | 18.60 K | $1.29 B |
| 03/06/2026 | $92.82 | $92.69 (-0.14%) | $92.86 | $91.88 | 23.50 K | $1.29 B |
| 03/05/2026 | $93.88 | $93.40 (-0.51%) | $94.06 | $93.05 | 15.00 K | $1.30 B |
| 03/04/2026 | $94.32 | $94.23 (-0.1%) | $94.34 | $93.60 | 26.30 K | $1.31 B |
| 03/03/2026 | $94.15 | $94.06 (-0.1%) | $94.42 | $92.76 | 28.90 K | $1.31 B |
| 03/02/2026 | $94.88 | $95.08 (0.21%) | $95.26 | $94.35 | 67.72 K | $1.31 B |
| 02/27/2026 | $94.49 | $94.90 (0.43%) | $95.06 | $94.18 | 26.80 K | $1.23 B |
| 02/26/2026 | $94.30 | $94.61 (0.33%) | $94.77 | $94.24 | 21.90 K | $1.23 B |
| 02/25/2026 | $94.78 | $94.25 (-0.56%) | $94.78 | $93.49 | 30.61 K | $1.23 B |
| 02/24/2026 | $94.16 | $94.54 (0.4%) | $94.64 | $94.04 | 24.10 K | $1.24 B |
| 02/23/2026 | $94.59 | $94.19 (-0.42%) | $95.07 | $93.89 | 55.30 K | $1.24 B |
| 02/20/2026 | $94.57 | $94.95 (0.4%) | $94.98 | $94.26 | 28.80 K | $1.24 B |
| 02/19/2026 | $94.85 | $94.68 (-0.18%) | $95.23 | $94.40 | 32.25 K | $1.23 B |
| 02/18/2026 | $94.85 | $94.94 (0.09%) | $95.07 | $94.64 | 30.70 K | $1.24 B |
| 02/17/2026 | $95.05 | $94.43 (-0.65%) | $95.11 | $93.91 | 78.11 K | $1.24 B |
| 02/13/2026 | $94.15 | $94.80 (0.69%) | $95.13 | $93.89 | 35.60 K | $1.24 B |
| 02/12/2026 | $95.13 | $94.15 (-1.03%) | $95.64 | $93.97 | 87.40 K | $1.23 B |
| 02/11/2026 | $94.40 | $94.87 (0.5%) | $94.87 | $94.34 | 38.90 K | $1.24 B |
| 02/10/2026 | $93.52 | $94.03 (0.55%) | $94.23 | $93.52 | 18.20 K | $1.23 B |
| 02/09/2026 | $93.58 | $93.50 (-0.09%) | $93.67 | $93.45 | 28.63 K | $1.22 B |
| 02/06/2026 | $93.03 | $93.93 (0.97%) | $93.95 | $92.95 | 33.70 K | $1.24 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.
