5 DAY PERFORMANCE
-8.84%
1 MONTH PERFORMANCE
-11.64%
3 MONTH PERFORMANCE
-7.83%
6 MONTH PERFORMANCE
-1.48%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
+3.13%
First Trust Large Capital Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $183.77 | $183.80 (0.02%) | $184.83 | $183.58 | 10.62 K | $1.49 B |
| 08/06/2026 | $182.19 | $181.64 (-0.3%) | $184.15 | $181.64 | 28.50 K | $1.47 B |
| 08/05/2026 | $186.15 | $183.56 (-1.39%) | $186.33 | $183.56 | 12.50 K | $1.49 B |
| 08/04/2026 | $182.16 | $183.90 (0.96%) | $184.44 | $181.43 | 10.00 K | $1.49 B |
| 08/03/2026 | $175.97 | $178.99 (1.72%) | $179.34 | $175.97 | 7.30 K | $1.45 B |
| 07/31/2026 | $177.43 | $176.08 (-0.76%) | $177.43 | $175.28 | 3.90 K | $1.43 B |
| 07/30/2026 | $172.67 | $175.25 (1.49%) | $175.25 | $172.67 | 11.94 K | $1.42 B |
| 07/29/2026 | $173.89 | $170.08 (-2.19%) | $174.13 | $167.96 | 6.70 K | $1.43 B |
| 07/28/2026 | $172.46 | $174.64 (1.26%) | $175.00 | $171.96 | 29.70 K | $1.46 B |
| 07/27/2026 | $178.85 | $176.75 (-1.17%) | $178.85 | $175.00 | 5.63 K | $1.48 B |
| 07/24/2026 | $177.79 | $176.75 (-0.58%) | $178.83 | $176.65 | 8.50 K | $1.42 B |
| 07/23/2026 | $177.44 | $178.88 (0.81%) | $180.14 | $177.44 | 9.10 K | $1.42 B |
| 07/22/2026 | $177.56 | $179.05 (0.84%) | $179.94 | $177.56 | 81.00 K | $1.43 B |
| 07/21/2026 | $177.65 | $179.16 (0.85%) | $179.65 | $177.65 | 37.73 K | $1.43 B |
| 07/20/2026 | $177.04 | $175.29 (-0.99%) | $178.11 | $175.29 | 8.42 K | $1.40 B |
| 07/17/2026 | $175.08 | $176.22 (0.65%) | $177.13 | $173.69 | 7.22 K | $1.43 B |
| 07/16/2026 | $178.48 | $177.33 (-0.64%) | $179.44 | $176.26 | 10.10 K | $1.42 B |
| 07/15/2026 | $183.18 | $180.85 (-1.27%) | $183.18 | $178.59 | 10.20 K | $1.45 B |
| 07/14/2026 | $182.21 | $182.84 (0.35%) | $184.18 | $182.08 | 11.73 K | $1.47 B |
| 07/13/2026 | $182.51 | $180.88 (-0.89%) | $182.78 | $180.33 | 10.55 K | $1.41 B |
| 07/10/2026 | $184.81 | $184.36 (-0.24%) | $184.90 | $183.83 | 19.00 K | $1.42 B |
| 07/09/2026 | $185.30 | $184.91 (-0.21%) | $188.49 | $184.68 | 14.10 K | $1.42 B |
| 07/08/2026 | $179.63 | $181.91 (1.27%) | $182.05 | $179.34 | 9.84 K | $1.40 B |
| 07/07/2026 | $184.63 | $181.66 (-1.61%) | $184.63 | $179.32 | 10.80 K | $1.39 B |
| 07/06/2026 | $185.38 | $186.45 (0.58%) | $187.87 | $185.38 | 12.50 K | $1.42 B |
| 07/02/2026 | $189.46 | $183.81 (-2.98%) | $190.44 | $181.75 | 11.54 K | $1.35 B |
| 07/01/2026 | $190.25 | $188.59 (-0.87%) | $191.30 | $187.61 | 112.91 K | $1.39 B |
| 06/30/2026 | $190.75 | $193.77 (1.58%) | $193.98 | $190.75 | 13.72 K | $1.43 B |
| 06/29/2026 | $188.16 | $189.94 (0.95%) | $190.62 | $185.25 | 12.50 K | $1.35 B |
| 06/26/2026 | $189.11 | $186.68 (-1.28%) | $189.11 | $186.36 | 7.00 K | $1.35 B |
| 06/25/2026 | $190.99 | $191.26 (0.14%) | $192.27 | $189.53 | 33.13 K | $1.39 B |
| 06/24/2026 | $187.61 | $187.86 (0.13%) | $189.50 | $186.11 | 6.31 K | $1.36 B |
| 06/23/2026 | $188.59 | $188.12 (-0.25%) | $189.69 | $187.85 | 18.30 K | $1.37 B |
| 06/22/2026 | $193.14 | $194.14 (0.52%) | $194.18 | $192.51 | 9.04 K | $1.40 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 |
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.
