5 DAY PERFORMANCE
-2.75%
1 MONTH PERFORMANCE
-2.68%
3 MONTH PERFORMANCE
+1.30%
6 MONTH PERFORMANCE
+6.86%
YEAR-TO-DATE PERFORMANCE
+7.24%
1 YEAR PERFORMANCE
+18.75%
First Trust Large Capital Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $95.04 | $95.46 (0.44%) | $95.85 | $95.04 | 21.90 K | $1.31 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 |
| 05/06/2026 | $94.46 | $94.43 (-0.03%) | $94.75 | $94.31 | 22.30 K | $1.29 B |
| 05/05/2026 | $93.81 | $93.97 (0.17%) | $94.31 | $93.54 | 32.72 K | $1.28 B |
| 05/04/2026 | $94.36 | $93.72 (-0.68%) | $94.70 | $93.65 | 15.70 K | $1.28 B |
| 05/01/2026 | $95.48 | $94.71 (-0.81%) | $95.48 | $94.71 | 69.23 K | $1.29 B |
| 04/30/2026 | $93.78 | $95.21 (1.52%) | $95.30 | $93.78 | 18.51 K | $1.30 B |
| 04/29/2026 | $94.43 | $94.04 (-0.41%) | $94.53 | $93.79 | 22.80 K | $1.28 B |
| 04/28/2026 | $94.51 | $94.46 (-0.05%) | $95.02 | $94.31 | 32.40 K | $1.29 B |
| 04/27/2026 | $94.33 | $94.26 (-0.07%) | $94.90 | $94.24 | 18.51 K | $1.28 B |
| 04/24/2026 | $94.87 | $94.20 (-0.71%) | $94.87 | $94.14 | 19.53 K | $1.28 B |
| 04/23/2026 | $94.83 | $95.13 (0.32%) | $95.32 | $94.49 | 38.30 K | $1.30 B |
| 04/22/2026 | $95.32 | $94.80 (-0.55%) | $95.52 | $94.69 | 22.52 K | $1.29 B |
| 04/21/2026 | $95.85 | $95.16 (-0.72%) | $96.27 | $95.16 | 31.40 K | $1.30 B |
| 04/20/2026 | $94.97 | $95.37 (0.42%) | $95.66 | $94.97 | 17.00 K | $1.30 B |
| 04/17/2026 | $94.15 | $95.13 (1.04%) | $95.53 | $94.15 | 48.80 K | $1.30 B |
| 04/16/2026 | $93.56 | $94.08 (0.56%) | $94.22 | $93.56 | 64.10 K | $1.28 B |
| 04/15/2026 | $93.84 | $93.60 (-0.26%) | $93.90 | $93.32 | 36.30 K | $1.28 B |
| 04/14/2026 | $93.54 | $93.73 (0.2%) | $93.93 | $93.33 | 49.80 K | $1.28 B |
| 04/13/2026 | $93.04 | $93.69 (0.7%) | $93.72 | $92.68 | 51.64 K | $1.28 B |
| 04/10/2026 | $93.90 | $93.12 (-0.83%) | $93.90 | $93.03 | 19.76 K | $1.27 B |
| 04/09/2026 | $93.30 | $93.82 (0.56%) | $94.07 | $93.30 | 31.90 K | $1.28 B |
| 04/08/2026 | $92.76 | $93.61 (0.92%) | $93.64 | $92.52 | 36.13 K | $1.28 B |
| 04/07/2026 | $92.55 | $92.45 (-0.11%) | $92.74 | $92.15 | 34.02 K | $1.26 B |
| 04/06/2026 | $92.03 | $92.53 (0.54%) | $92.57 | $92.03 | 24.02 K | $1.26 B |
| 04/02/2026 | $91.87 | $92.30 (0.47%) | $92.51 | $91.64 | 31.20 K | $1.26 B |
| 04/01/2026 | $92.07 | $92.08 (0.01%) | $92.33 | $91.89 | 126.90 K | $1.26 B |
| 03/31/2026 | $92.18 | $92.35 (0.18%) | $92.65 | $91.49 | 65.53 K | $1.26 B |
| 03/30/2026 | $92.31 | $91.42 (-0.96%) | $92.43 | $91.17 | 74.80 K | $1.25 B |
| 03/27/2026 | $92.16 | $91.59 (-0.62%) | $92.37 | $91.37 | 34.71 K | $1.25 B |
| 03/26/2026 | $91.70 | $92.07 (0.4%) | $92.62 | $91.70 | 31.30 K | $1.25 B |
| 03/25/2026 | $92.14 | $92.35 (0.23%) | $92.57 | $92.05 | 125.40 K | $1.26 B |
| 03/24/2026 | $90.72 | $91.94 (1.34%) | $92.48 | $90.72 | 27.60 K | $1.25 B |
| 03/23/2026 | $90.83 | $91.20 (0.41%) | $91.78 | $90.83 | 45.14 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.
