5 DAY PERFORMANCE
-5.39%
1 MONTH PERFORMANCE
-11.53%
3 MONTH PERFORMANCE
-12.55%
6 MONTH PERFORMANCE
-7.67%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
-0.41%
First Trust Large Capital Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $167.89 | $159.90 (-4.76%) | $167.89 | $159.90 | 17.81 K | $1.21 B |
| 11/04/2026 | $170.59 | $169.93 (-0.39%) | $170.59 | $168.19 | 9.63 K | $1.28 B |
| 11/03/2026 | $169.22 | $169.72 (0.3%) | $170.56 | $169.04 | 21.71 K | $1.28 B |
| 11/02/2026 | $170.41 | $167.70 (-1.59%) | $171.52 | $167.57 | 45.83 K | $1.27 B |
| 10/30/2026 | $172.67 | $169.67 (-1.74%) | $172.67 | $168.83 | 12.70 K | $1.28 B |
| 10/29/2026 | $174.84 | $175.59 (0.43%) | $176.32 | $174.84 | 8.20 K | $1.33 B |
| 10/28/2026 | $175.47 | $175.92 (0.26%) | $176.35 | $174.92 | 9.40 K | $1.33 B |
| 10/27/2026 | $174.03 | $175.18 (0.66%) | $175.20 | $173.14 | 10.11 K | $1.32 B |
| 10/26/2026 | $172.15 | $172.73 (0.34%) | $173.35 | $172.15 | 72.43 K | $1.30 B |
| 10/23/2026 | $169.54 | $170.62 (0.64%) | $171.40 | $169.54 | 9.54 K | $1.28 B |
| 10/22/2026 | $173.06 | $171.07 (-1.15%) | $173.06 | $170.21 | 13.10 K | $1.28 B |
| 10/21/2026 | $174.54 | $175.82 (0.73%) | $176.58 | $174.54 | 5.50 K | $1.32 B |
| 10/20/2026 | $172.21 | $173.71 (0.87%) | $173.99 | $171.74 | 7.80 K | $1.30 B |
| 10/19/2026 | $172.80 | $172.72 (-0.05%) | $173.93 | $172.72 | 8.86 K | $1.30 B |
| 10/16/2026 | $173.86 | $171.31 (-1.47%) | $174.74 | $170.53 | 35.64 K | $1.28 B |
| 10/15/2026 | $172.53 | $175.79 (1.89%) | $176.16 | $172.13 | 15.80 K | $1.32 B |
| 10/14/2026 | $177.08 | $175.05 (-1.15%) | $177.35 | $174.62 | 4.70 K | $1.31 B |
| 10/13/2026 | $178.89 | $179.65 (0.42%) | $179.65 | $178.23 | 11.92 K | $1.35 B |
| 10/12/2026 | $181.81 | $180.26 (-0.85%) | $181.81 | $179.88 | 5.63 K | $1.35 B |
| 10/09/2026 | $180.23 | $182.35 (1.18%) | $182.39 | $180.23 | 7.13 K | $1.48 B |
| 10/08/2026 | $180.23 | $179.52 (-0.39%) | $180.23 | $178.52 | 5.80 K | $1.45 B |
| 10/07/2026 | $181.73 | $180.95 (-0.43%) | $181.73 | $180.18 | 5.10 K | $1.47 B |
| 10/06/2026 | $182.10 | $183.32 (0.67%) | $183.70 | $182.10 | 21.20 K | $1.49 B |
| 10/05/2026 | $181.23 | $181.44 (0.12%) | $182.06 | $180.21 | 22.30 K | $1.47 B |
| 10/02/2026 | $180.54 | $180.59 (0.03%) | $181.15 | $180.18 | 26.20 K | $1.46 B |
| 10/01/2026 | $177.39 | $178.84 (0.82%) | $178.97 | $176.87 | 53.08 K | $1.45 B |
| 09/30/2026 | $178.99 | $177.40 (-0.89%) | $178.99 | $177.10 | 7.70 K | $1.44 B |
| 09/29/2026 | $178.32 | $177.87 (-0.25%) | $178.32 | $176.89 | 6.80 K | $1.44 B |
| 09/28/2026 | $177.91 | $176.97 (-0.53%) | $177.91 | $175.69 | 12.70 K | $1.43 B |
| 09/25/2026 | $178.30 | $179.14 (0.47%) | $179.77 | $178.00 | 11.71 K | $1.45 B |
| 09/24/2026 | $176.49 | $177.90 (0.8%) | $178.92 | $176.49 | 9.10 K | $1.44 B |
| 09/23/2026 | $179.59 | $178.04 (-0.86%) | $179.59 | $177.95 | 6.90 K | $1.44 B |
| 09/22/2026 | $178.99 | $179.48 (0.27%) | $179.52 | $178.12 | 10.03 K | $1.45 B |
| 09/21/2026 | $176.08 | $178.32 (1.27%) | $178.58 | $176.08 | 32.30 K | $1.44 B |
| 09/18/2026 | $175.34 | $175.03 (-0.18%) | $175.34 | $173.74 | 5.86 K | $1.42 B |
| 09/17/2026 | $175.29 | $175.02 (-0.15%) | $175.29 | $174.25 | 7.50 K | $1.42 B |
| 09/16/2026 | $172.70 | $171.89 (-0.47%) | $174.07 | $171.45 | 8.40 K | $1.39 B |
| 09/15/2026 | $172.85 | $171.77 (-0.62%) | $172.85 | $171.53 | 16.81 K | $1.39 B |
| 09/14/2026 | $172.16 | $172.61 (0.26%) | $173.28 | $172.16 | 7.40 K | $1.40 B |
| 09/11/2026 | $175.80 | $175.90 (0.06%) | $176.26 | $175.39 | 5.20 K | $1.43 B |
| 09/10/2026 | $173.84 | $173.72 (-0.07%) | $174.81 | $173.62 | 29.60 K | $1.41 B |
| 09/09/2026 | $176.56 | $176.21 (-0.2%) | $177.19 | $176.14 | 6.70 K | $1.43 B |
| 09/08/2026 | $177.85 | $177.49 (-0.2%) | $178.71 | $177.36 | 7.31 K | $1.44 B |
| 09/04/2026 | $176.29 | $177.26 (0.55%) | $177.32 | $175.92 | 8.70 K | $1.44 B |
| 09/03/2026 | $175.51 | $175.99 (0.27%) | $176.20 | $174.15 | 4.90 K | $1.43 B |
| 09/02/2026 | $173.28 | $173.98 (0.4%) | $174.19 | $173.28 | 8.12 K | $1.41 B |
| 09/01/2026 | $175.02 | $173.88 (-0.65%) | $175.15 | $173.83 | 13.92 K | $1.41 B |
| 08/31/2026 | $177.83 | $177.09 (-0.42%) | $177.83 | $176.13 | 101.00 K | $1.43 B |
| 08/28/2026 | $180.51 | $177.85 (-1.47%) | $180.51 | $177.59 | 6.24 K | $1.44 B |
| 08/27/2026 | $181.58 | $180.98 (-0.33%) | $181.58 | $180.43 | 25.70 K | $1.47 B |
| 08/26/2026 | $181.15 | $180.67 (-0.26%) | $181.15 | $180.05 | 4.00 K | $1.46 B |
| 08/25/2026 | $180.46 | $179.70 (-0.42%) | $180.46 | $179.08 | 12.01 K | $1.46 B |
| 08/24/2026 | $179.35 | $178.51 (-0.47%) | $179.35 | $177.64 | 8.00 K | $1.45 B |
| 08/21/2026 | $180.94 | $180.82 (-0.07%) | $181.04 | $179.62 | 6.80 K | $1.47 B |
| 08/20/2026 | $181.14 | $179.61 (-0.84%) | $181.14 | $179.38 | 8.10 K | $1.46 B |
| 08/19/2026 | $184.66 | $181.46 (-1.73%) | $184.66 | $180.58 | 10.21 K | $1.47 B |
| 08/18/2026 | $185.84 | $182.89 (-1.59%) | $185.84 | $182.46 | 10.06 K | $1.48 B |
| 08/17/2026 | $187.74 | $187.73 (-0.01%) | $188.60 | $187.59 | 8.95 K | $1.52 B |
| 08/14/2026 | $186.77 | $187.24 (0.25%) | $187.48 | $186.66 | 7.30 K | $1.52 B |
| 08/13/2026 | $187.16 | $186.71 (-0.24%) | $187.76 | $186.60 | 5.50 K | $1.51 B |
| 08/12/2026 | $187.09 | $186.41 (-0.36%) | $187.28 | $186.35 | 11.70 K | $1.51 B |
| 08/11/2026 | $184.46 | $184.40 (-0.03%) | $184.68 | $183.84 | 8.60 K | $1.49 B |
| 08/10/2026 | $184.71 | $183.43 (-0.69%) | $184.71 | $183.43 | 3.30 K | $1.49 B |
| 08/07/2026 | $184.58 | $183.93 (-0.35%) | $184.58 | $183.83 | 17.30 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 |
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.
