5 DAY PERFORMANCE
-6.53%
1 MONTH PERFORMANCE
+1.87%
3 MONTH PERFORMANCE
-1.48%
6 MONTH PERFORMANCE
+1.19%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
+18.93%
First Trust Large Capital Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $177.08 | $178.36 (0.72%) | $178.47 | $175.63 | 18.95 K | $1.18 B |
| 05/05/2026 | $173.30 | $173.85 (0.32%) | $174.66 | $172.95 | 9.00 K | $1.16 B |
| 05/04/2026 | $172.24 | $171.57 (-0.39%) | $172.73 | $170.72 | 28.60 K | $1.15 B |
| 05/01/2026 | $171.50 | $171.73 (0.13%) | $172.53 | $171.15 | 24.54 K | $1.15 B |
| 04/30/2026 | $167.98 | $171.43 (2.05%) | $171.43 | $167.98 | 38.24 K | $1.15 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 | $1.15 B |
| 04/23/2026 | $171.06 | $170.55 (-0.3%) | $171.57 | $168.48 | 16.10 K | $1.15 B |
| 04/22/2026 | $170.54 | $170.13 (-0.24%) | $171.29 | $169.04 | 12.22 K | $1.15 B |
| 04/21/2026 | $171.61 | $169.10 (-1.46%) | $171.61 | $169.10 | 20.32 K | $1.14 B |
| 04/20/2026 | $170.16 | $170.87 (0.42%) | $171.23 | $169.74 | 32.10 K | $1.15 B |
| 04/17/2026 | $169.02 | $170.73 (1.01%) | $171.10 | $169.02 | 16.60 K | $1.15 B |
| 04/16/2026 | $167.52 | $167.24 (-0.17%) | $167.94 | $166.55 | 12.30 K | $1.14 B |
| 04/15/2026 | $167.72 | $167.14 (-0.35%) | $167.72 | $165.45 | 23.14 K | $1.14 B |
| 04/14/2026 | $167.98 | $168.24 (0.15%) | $168.47 | $164.64 | 12.74 K | $1.15 B |
| 04/13/2026 | $163.76 | $166.11 (1.44%) | $166.32 | $163.76 | 11.70 K | $1.13 B |
| 04/10/2026 | $163.85 | $164.20 (0.21%) | $164.90 | $163.55 | 29.64 K | $1.15 B |
| 04/09/2026 | $163.28 | $163.66 (0.23%) | $164.31 | $162.76 | 13.25 K | $1.15 B |
| 04/08/2026 | $163.61 | $162.91 (-0.43%) | $164.33 | $162.10 | 14.90 K | $1.14 B |
| 04/07/2026 | $156.79 | $157.42 (0.4%) | $157.70 | $155.65 | 38.04 K | $1.11 B |
| 04/06/2026 | $156.72 | $157.58 (0.55%) | $157.85 | $156.72 | 27.90 K | $1.11 B |
| 04/02/2026 | $153.63 | $156.56 (1.91%) | $157.32 | $152.97 | 20.10 K | $1.24 B |
| 04/01/2026 | $155.96 | $156.40 (0.28%) | $157.45 | $155.96 | 42.41 K | $1.24 B |
| 03/31/2026 | $151.16 | $154.14 (1.97%) | $154.14 | $150.50 | 28.74 K | $1.22 B |
| 03/30/2026 | $151.71 | $148.93 (-1.83%) | $151.71 | $147.94 | 31.44 K | $1.18 B |
| 03/27/2026 | $152.47 | $150.76 (-1.12%) | $152.86 | $150.19 | 15.10 K | $1.24 B |
| 03/26/2026 | $156.08 | $153.28 (-1.79%) | $156.17 | $153.28 | 10.40 K | $1.26 B |
| 03/25/2026 | $158.30 | $157.36 (-0.59%) | $158.30 | $156.54 | 17.60 K | $1.29 B |
| 03/24/2026 | $154.75 | $156.20 (0.94%) | $156.99 | $154.03 | 33.80 K | $1.26 B |
| 03/23/2026 | $155.86 | $156.10 (0.15%) | $158.34 | $155.86 | 18.93 K | $1.26 B |
| 03/20/2026 | $157.13 | $153.49 (-2.32%) | $157.13 | $152.48 | 16.30 K | $1.24 B |
| 03/19/2026 | $154.50 | $157.18 (1.73%) | $157.58 | $154.50 | 24.30 K | $1.27 B |
| 03/18/2026 | $158.09 | $156.46 (-1.03%) | $158.27 | $156.22 | 20.44 K | $1.26 B |
| 03/17/2026 | $157.97 | $158.29 (0.2%) | $159.10 | $157.90 | 9.00 K | $1.27 B |
| 03/16/2026 | $156.71 | $157.28 (0.36%) | $158.40 | $156.53 | 12.84 K | $1.24 B |
| 03/13/2026 | $157.48 | $155.09 (-1.52%) | $157.48 | $154.59 | 19.92 K | $1.22 B |
| 03/12/2026 | $157.24 | $155.64 (-1.02%) | $157.24 | $155.44 | 16.41 K | $1.24 B |
| 03/11/2026 | $159.33 | $159.23 (-0.06%) | $160.14 | $158.23 | 10.50 K | $1.27 B |
| 03/10/2026 | $160.90 | $160.09 (-0.5%) | $161.89 | $160.00 | 22.74 K | $1.23 B |
| 03/09/2026 | $155.88 | $160.52 (2.98%) | $160.52 | $154.72 | 11.63 K | $1.24 B |
| 03/06/2026 | $157.93 | $157.90 (-0.02%) | $159.10 | $157.11 | 15.80 K | $1.24 B |
| 03/05/2026 | $161.65 | $160.73 (-0.57%) | $162.21 | $158.82 | 19.90 K | $1.26 B |
| 03/04/2026 | $161.49 | $162.16 (0.41%) | $162.44 | $160.53 | 36.70 K | $1.27 B |
| 03/03/2026 | $159.59 | $160.84 (0.78%) | $161.50 | $157.41 | 10.40 K | $1.26 B |
| 03/02/2026 | $162.18 | $163.87 (1.04%) | $164.64 | $162.18 | 14.16 K | $1.26 B |
| 02/27/2026 | $163.28 | $163.60 (0.2%) | $163.91 | $162.15 | 14.42 K | $1.27 B |
| 02/26/2026 | $165.16 | $164.92 (-0.15%) | $165.17 | $162.80 | 16.44 K | $1.28 B |
| 02/25/2026 | $163.77 | $164.59 (0.5%) | $164.84 | $163.71 | 13.60 K | $1.28 B |
| 02/24/2026 | $161.81 | $163.51 (1.05%) | $163.79 | $161.22 | 17.40 K | $1.26 B |
| 02/23/2026 | $162.90 | $161.30 (-0.98%) | $163.28 | $160.48 | 94.50 K | $1.25 B |
| 02/20/2026 | $162.85 | $164.27 (0.87%) | $165.06 | $162.85 | 6.40 K | $1.27 B |
| 02/19/2026 | $163.43 | $163.60 (0.1%) | $165.30 | $162.01 | 7.44 K | $1.27 B |
| 02/18/2026 | $162.64 | $163.90 (0.77%) | $165.25 | $162.64 | 11.43 K | $1.27 B |
| 02/17/2026 | $162.16 | $162.59 (0.27%) | $163.53 | $160.76 | 14.32 K | $1.27 B |
| 02/13/2026 | $160.59 | $162.29 (1.06%) | $163.41 | $159.74 | 204.20 K | $1.27 B |
| 02/12/2026 | $163.73 | $160.12 (-2.2%) | $164.15 | $159.48 | 46.70 K | $1.25 B |
| 02/11/2026 | $165.13 | $163.79 (-0.81%) | $165.41 | $162.58 | 11.94 K | $1.28 B |
| 02/10/2026 | $164.51 | $164.01 (-0.3%) | $165.20 | $164.01 | 8.75 K | $1.29 B |
| 02/09/2026 | $162.50 | $164.51 (1.24%) | $164.96 | $162.50 | 12.95 K | $1.28 B |
| 02/06/2026 | $160.04 | $162.93 (1.81%) | $163.00 | $160.04 | 28.40 K | $1.26 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.
