5 DAY PERFORMANCE
-18.39%
1 MONTH PERFORMANCE
-14.12%
3 MONTH PERFORMANCE
+1.04%
6 MONTH PERFORMANCE
-0.22%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+27.91%
First Trust Small Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $121.09 | $121.22 (0.11%) | $121.70 | $120.32 | 84.30 K | $1.23 B |
| 06/18/2026 | $118.91 | $120.42 (1.27%) | $120.42 | $118.75 | 38.74 K | $1.22 B |
| 06/17/2026 | $119.01 | $117.89 (-0.94%) | $120.33 | $117.48 | 56.61 K | $1.20 B |
| 06/16/2026 | $119.73 | $118.31 (-1.19%) | $120.14 | $118.22 | 166.00 K | $1.20 B |
| 06/15/2026 | $120.58 | $119.40 (-0.98%) | $120.59 | $119.22 | 51.75 K | $1.21 B |
| 06/12/2026 | $117.83 | $118.35 (0.44%) | $119.77 | $117.13 | 51.50 K | $1.18 B |
| 06/11/2026 | $114.42 | $117.54 (2.73%) | $117.56 | $113.86 | 39.10 K | $1.18 B |
| 06/10/2026 | $114.59 | $113.33 (-1.1%) | $116.05 | $113.29 | 72.20 K | $1.13 B |
| 06/09/2026 | $115.84 | $114.64 (-1.04%) | $116.50 | $111.56 | 67.64 K | $1.15 B |
| 06/08/2026 | $115.67 | $114.44 (-1.06%) | $115.67 | $114.33 | 22.11 K | $1.14 B |
| 06/05/2026 | $116.07 | $113.17 (-2.5%) | $116.85 | $112.41 | 38.34 K | $1.13 B |
| 06/04/2026 | $115.32 | $117.54 (1.93%) | $117.96 | $115.32 | 76.00 K | $1.17 B |
| 06/03/2026 | $116.34 | $115.35 (-0.85%) | $116.34 | $114.89 | 72.60 K | $1.15 B |
| 06/02/2026 | $116.33 | $116.41 (0.07%) | $117.01 | $116.14 | 50.62 K | $1.16 B |
| 06/01/2026 | $115.95 | $116.13 (0.16%) | $116.72 | $114.76 | 30.30 K | $1.15 B |
| 05/29/2026 | $117.58 | $116.21 (-1.17%) | $117.58 | $115.61 | 32.10 K | $1.14 B |
| 05/28/2026 | $116.83 | $117.50 (0.57%) | $117.89 | $116.13 | 38.10 K | $1.16 B |
| 05/27/2026 | $116.56 | $116.99 (0.37%) | $117.62 | $116.22 | 99.64 K | $1.15 B |
| 05/26/2026 | $116.06 | $116.70 (0.55%) | $116.85 | $115.66 | 60.60 K | $1.15 B |
| 05/22/2026 | $114.45 | $114.43 (-0.02%) | $114.79 | $113.77 | 29.81 K | $1.13 B |
| 05/21/2026 | $112.40 | $113.63 (1.09%) | $114.01 | $111.52 | 53.40 K | $1.12 B |
| 05/20/2026 | $111.06 | $112.78 (1.55%) | $112.88 | $110.31 | 36.92 K | $1.11 B |
| 05/19/2026 | $110.82 | $109.92 (-0.81%) | $111.01 | $109.08 | 42.10 K | $1.08 B |
| 05/18/2026 | $112.17 | $111.12 (-0.94%) | $112.73 | $110.41 | 72.53 K | $1.09 B |
| 05/15/2026 | $112.19 | $111.54 (-0.58%) | $112.19 | $111.14 | 33.93 K | $1.10 B |
| 05/14/2026 | $113.45 | $113.60 (0.13%) | $114.04 | $113.11 | 34.43 K | $1.12 B |
| 05/13/2026 | $113.07 | $113.34 (0.24%) | $113.69 | $111.86 | 55.50 K | $1.12 B |
| 05/12/2026 | $114.66 | $112.97 (-1.47%) | $114.66 | $111.44 | 101.95 K | $1.11 B |
| 05/11/2026 | $114.89 | $114.82 (-0.06%) | $115.79 | $114.76 | 61.40 K | $1.13 B |
| 05/08/2026 | $114.04 | $114.47 (0.38%) | $114.49 | $113.33 | 26.33 K | $1.13 B |
| 05/07/2026 | $115.11 | $112.77 (-2.03%) | $115.11 | $112.45 | 49.90 K | $1.11 B |
| 05/06/2026 | $114.63 | $114.55 (-0.07%) | $114.63 | $113.28 | 58.51 K | $1.13 B |
| 05/05/2026 | $112.94 | $113.61 (0.59%) | $113.69 | $112.51 | 47.00 K | $1.12 B |
| 05/04/2026 | $112.45 | $111.74 (-0.63%) | $112.85 | $111.00 | 49.20 K | $1.10 B |
| 05/01/2026 | $111.76 | $112.25 (0.44%) | $112.52 | $110.83 | 81.01 K | $1.11 B |
| 04/30/2026 | $108.87 | $111.34 (2.27%) | $111.34 | $108.64 | 49.50 K | $1.10 B |
| 04/29/2026 | $109.10 | $108.38 (-0.66%) | $109.10 | $107.80 | 66.01 K | $1.07 B |
| 04/28/2026 | $109.55 | $109.04 (-0.47%) | $110.60 | $108.65 | 37.80 K | $1.07 B |
| 04/27/2026 | $110.57 | $110.04 (-0.48%) | $110.58 | $109.84 | 32.70 K | $1.08 B |
| 04/24/2026 | $110.06 | $110.51 (0.41%) | $110.81 | $108.98 | 37.00 K | $1.09 B |
| 04/23/2026 | $110.67 | $108.95 (-1.55%) | $111.36 | $107.77 | 51.48 K | $1.07 B |
| 04/22/2026 | $112.49 | $110.66 (-1.63%) | $112.49 | $110.22 | 49.20 K | $1.09 B |
| 04/21/2026 | $111.35 | $110.26 (-0.98%) | $112.12 | $109.74 | 68.20 K | $1.09 B |
| 04/20/2026 | $109.97 | $110.80 (0.75%) | $110.84 | $109.64 | 57.80 K | $1.09 B |
| 04/17/2026 | $109.01 | $110.07 (0.97%) | $110.79 | $108.99 | 62.78 K | $1.08 B |
| 04/16/2026 | $106.94 | $107.39 (0.42%) | $107.57 | $106.12 | 61.39 K | $1.06 B |
| 04/15/2026 | $106.51 | $106.64 (0.12%) | $106.71 | $105.55 | 45.80 K | $1.05 B |
| 04/14/2026 | $105.47 | $106.32 (0.81%) | $106.37 | $105.13 | 93.80 K | $1.05 B |
| 04/13/2026 | $102.56 | $104.67 (2.06%) | $104.75 | $102.46 | 86.23 K | $1.03 B |
| 04/10/2026 | $103.99 | $102.82 (-1.13%) | $103.99 | $102.27 | 37.60 K | $1.01 B |
| 04/09/2026 | $102.23 | $103.60 (1.34%) | $103.79 | $101.95 | 62.10 K | $1.02 B |
| 04/08/2026 | $103.48 | $102.44 (-1.01%) | $103.78 | $102.09 | 77.20 K | $1.01 B |
| 04/07/2026 | $98.76 | $99.48 (0.73%) | $99.79 | $98.22 | 113.20 K | $979.85 M |
| 04/06/2026 | $98.94 | $99.26 (0.32%) | $99.54 | $98.40 | 57.30 K | $977.68 M |
| 04/02/2026 | $95.83 | $98.87 (3.17%) | $98.92 | $95.83 | 46.40 K | $973.84 M |
| 04/01/2026 | $98.18 | $98.11 (-0.07%) | $99.23 | $97.83 | 67.03 K | $966.35 M |
| 03/31/2026 | $95.06 | $96.98 (2.02%) | $97.02 | $94.68 | 97.90 K | $955.22 M |
| 03/30/2026 | $95.55 | $92.89 (-2.78%) | $95.55 | $92.39 | 32.00 K | $914.94 M |
| 03/27/2026 | $96.06 | $94.60 (-1.52%) | $96.12 | $94.40 | 44.35 K | $931.78 M |
| 03/26/2026 | $97.81 | $96.64 (-1.2%) | $98.92 | $96.55 | 32.29 K | $951.87 M |
| 03/25/2026 | $98.67 | $98.77 (0.1%) | $99.72 | $98.46 | 30.15 K | $972.85 M |
| 03/24/2026 | $96.78 | $97.35 (0.59%) | $97.93 | $96.15 | 70.70 K | $958.87 M |
| 03/23/2026 | $96.68 | $97.26 (0.6%) | $98.43 | $96.68 | 64.72 K | $957.98 M |
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.
