5 DAY PERFORMANCE
-16.49%
1 MONTH PERFORMANCE
-10.52%
3 MONTH PERFORMANCE
+2.83%
6 MONTH PERFORMANCE
-1.41%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
+9.82%
First Trust Large Capital Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $193.14 | $194.14 (0.52%) | $194.18 | $192.51 | 9.04 K | $1.37 B |
| 06/18/2026 | $191.24 | $192.22 (0.51%) | $193.02 | $191.15 | 11.40 K | $1.36 B |
| 06/17/2026 | $189.45 | $188.54 (-0.48%) | $191.80 | $188.03 | 7.11 K | $1.33 B |
| 06/16/2026 | $190.83 | $188.77 (-1.08%) | $192.54 | $188.77 | 11.01 K | $1.36 B |
| 06/15/2026 | $191.00 | $190.66 (-0.18%) | $191.30 | $190.01 | 29.10 K | $1.37 B |
| 06/12/2026 | $183.99 | $185.48 (0.81%) | $186.52 | $183.99 | 7.30 K | $1.35 B |
| 06/11/2026 | $177.29 | $183.99 (3.78%) | $183.99 | $177.29 | 7.60 K | $1.34 B |
| 06/10/2026 | $178.59 | $175.66 (-1.64%) | $181.61 | $175.66 | 10.00 K | $1.28 B |
| 06/09/2026 | $182.53 | $180.32 (-1.21%) | $182.53 | $174.44 | 10.79 K | $1.33 B |
| 06/08/2026 | $181.42 | $180.72 (-0.39%) | $182.08 | $180.39 | 7.63 K | $1.33 B |
| 06/05/2026 | $183.24 | $179.19 (-2.21%) | $183.84 | $178.11 | 10.55 K | $1.30 B |
| 06/04/2026 | $185.53 | $187.44 (1.03%) | $188.47 | $184.32 | 12.00 K | $1.35 B |
| 06/03/2026 | $186.69 | $187.38 (0.37%) | $188.40 | $186.69 | 19.70 K | $1.35 B |
| 06/02/2026 | $184.20 | $187.44 (1.76%) | $187.44 | $184.20 | 26.30 K | $1.35 B |
| 06/01/2026 | $182.24 | $183.79 (0.85%) | $184.37 | $182.24 | 12.04 K | $1.33 B |
| 05/29/2026 | $184.34 | $184.24 (-0.05%) | $184.58 | $182.76 | 14.12 K | $1.27 B |
| 05/28/2026 | $182.11 | $183.73 (0.89%) | $184.32 | $181.92 | 7.05 K | $1.26 B |
| 05/27/2026 | $184.08 | $182.94 (-0.62%) | $184.08 | $182.13 | 14.60 K | $1.26 B |
| 05/26/2026 | $182.28 | $183.60 (0.72%) | $183.87 | $182.28 | 8.70 K | $1.26 B |
| 05/22/2026 | $178.57 | $179.40 (0.46%) | $179.86 | $178.46 | 9.10 K | $1.23 B |
| 05/21/2026 | $174.23 | $177.44 (1.84%) | $177.77 | $174.23 | 10.41 K | $1.22 B |
| 05/20/2026 | $173.59 | $175.38 (1.03%) | $175.95 | $173.59 | 13.64 K | $1.21 B |
| 05/19/2026 | $170.49 | $171.65 (0.68%) | $173.10 | $170.39 | 8.41 K | $1.18 B |
| 05/18/2026 | $176.26 | $172.94 (-1.88%) | $176.26 | $171.67 | 7.24 K | $1.19 B |
| 05/15/2026 | $176.13 | $175.92 (-0.12%) | $176.83 | $175.92 | 4.21 K | $1.21 B |
| 05/14/2026 | $179.33 | $180.14 (0.45%) | $180.69 | $179.19 | 7.54 K | $1.24 B |
| 05/13/2026 | $177.73 | $179.33 (0.9%) | $179.96 | $177.22 | 10.30 K | $1.23 B |
| 05/12/2026 | $177.41 | $177.90 (0.28%) | $177.90 | $174.00 | 17.34 K | $1.22 B |
| 05/11/2026 | $176.63 | $179.32 (1.52%) | $181.29 | $176.63 | 10.40 K | $1.23 B |
| 05/08/2026 | $175.93 | $176.42 (0.28%) | $177.86 | $175.33 | 10.06 K | $1.21 B |
| 05/07/2026 | $178.29 | $174.16 (-2.32%) | $178.29 | $173.26 | 8.30 K | $1.20 B |
| 05/06/2026 | $177.08 | $178.36 (0.72%) | $178.47 | $175.63 | 18.95 K | $1.23 B |
| 05/05/2026 | $173.30 | $173.85 (0.32%) | $174.66 | $172.95 | 9.00 K | $1.20 B |
| 05/04/2026 | $172.24 | $171.57 (-0.39%) | $172.73 | $170.72 | 28.60 K | $1.18 B |
| 05/01/2026 | $171.50 | $171.73 (0.13%) | $172.53 | $171.15 | 24.54 K | $1.18 B |
| 04/30/2026 | $167.98 | $171.43 (2.05%) | $171.43 | $167.98 | 38.24 K | $1.18 B |
| 04/29/2026 | $167.41 | $166.79 (-0.37%) | $167.41 | $166.13 | 9.20 K | $1.15 B |
| 04/28/2026 | $167.87 | $166.89 (-0.58%) | $168.29 | $165.01 | 29.52 K | $1.15 B |
| 04/27/2026 | $170.43 | $170.33 (-0.06%) | $171.04 | $168.82 | 15.40 K | $1.17 B |
| 04/24/2026 | $170.77 | $170.64 (-0.08%) | $171.34 | $169.82 | 24.30 K | $1.17 B |
| 04/23/2026 | $171.06 | $170.55 (-0.3%) | $171.57 | $168.48 | 16.10 K | $1.17 B |
| 04/22/2026 | $170.54 | $170.13 (-0.24%) | $171.29 | $169.04 | 12.22 K | $1.17 B |
| 04/21/2026 | $171.61 | $169.10 (-1.46%) | $171.61 | $169.10 | 20.32 K | $1.16 B |
| 04/20/2026 | $170.16 | $170.87 (0.42%) | $171.23 | $169.74 | 32.10 K | $1.18 B |
| 04/17/2026 | $169.02 | $170.73 (1.01%) | $171.10 | $169.02 | 16.60 K | $1.17 B |
| 04/16/2026 | $167.52 | $167.24 (-0.17%) | $167.94 | $166.55 | 12.30 K | $1.15 B |
| 04/15/2026 | $167.72 | $167.14 (-0.35%) | $167.72 | $165.45 | 23.14 K | $1.15 B |
| 04/14/2026 | $167.98 | $168.24 (0.15%) | $168.47 | $164.64 | 12.74 K | $1.16 B |
| 04/13/2026 | $163.76 | $166.11 (1.44%) | $166.32 | $163.76 | 11.70 K | $1.14 B |
| 04/10/2026 | $163.85 | $164.20 (0.21%) | $164.90 | $163.55 | 29.64 K | $1.13 B |
| 04/09/2026 | $163.28 | $163.66 (0.23%) | $164.31 | $162.76 | 13.25 K | $1.13 B |
| 04/08/2026 | $163.61 | $162.91 (-0.43%) | $164.33 | $162.10 | 14.90 K | $1.12 B |
| 04/07/2026 | $156.79 | $157.42 (0.4%) | $157.70 | $155.65 | 38.04 K | $1.08 B |
| 04/06/2026 | $156.72 | $157.58 (0.55%) | $157.85 | $156.72 | 27.90 K | $1.08 B |
| 04/02/2026 | $153.63 | $156.56 (1.91%) | $157.32 | $152.97 | 20.10 K | $1.08 B |
| 04/01/2026 | $155.96 | $156.40 (0.28%) | $157.45 | $155.96 | 42.41 K | $1.08 B |
| 03/31/2026 | $151.16 | $154.14 (1.97%) | $154.14 | $150.50 | 28.74 K | $1.06 B |
| 03/30/2026 | $151.71 | $148.93 (-1.83%) | $151.71 | $147.94 | 31.44 K | $1.02 B |
| 03/27/2026 | $152.47 | $150.76 (-1.12%) | $152.86 | $150.19 | 15.10 K | $1.04 B |
| 03/26/2026 | $156.08 | $153.28 (-1.79%) | $156.17 | $153.28 | 10.40 K | $1.05 B |
| 03/25/2026 | $158.30 | $157.36 (-0.59%) | $158.30 | $156.54 | 17.60 K | $1.08 B |
| 03/24/2026 | $154.75 | $156.20 (0.94%) | $156.99 | $154.03 | 33.80 K | $1.07 B |
| 03/23/2026 | $155.86 | $156.10 (0.15%) | $158.34 | $155.86 | 18.93 K | $1.07 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.
