5 DAY PERFORMANCE
-6.61%
1 MONTH PERFORMANCE
-11.23%
3 MONTH PERFORMANCE
-16.49%
6 MONTH PERFORMANCE
+4.58%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
-1.22%
First Trust Large Capital Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $176.60 | $178.32 (0.97%) | $178.87 | $176.36 | 32.26 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 |
| 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 |
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.
