5 DAY PERFORMANCE
-12.45%
1 MONTH PERFORMANCE
-1.00%
3 MONTH PERFORMANCE
-2.62%
6 MONTH PERFORMANCE
+6.87%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+41.17%
First Trust Small Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $113.77 | $114.23 (0.41%) | $114.51 | $113.77 | 51.25 K | $1.07 B |
| 05/05/2026 | $112.94 | $113.61 (0.59%) | $113.69 | $112.51 | 47.00 K | $1.07 B |
| 05/04/2026 | $112.45 | $111.74 (-0.63%) | $112.85 | $111.00 | 49.20 K | $1.05 B |
| 05/01/2026 | $111.76 | $112.25 (0.44%) | $112.52 | $110.83 | 81.01 K | $1.06 B |
| 04/30/2026 | $108.87 | $111.34 (2.27%) | $111.34 | $108.64 | 49.50 K | $1.05 B |
| 04/29/2026 | $109.10 | $108.38 (-0.66%) | $109.10 | $107.80 | 66.01 K | $1.01 B |
| 04/28/2026 | $109.55 | $109.04 (-0.47%) | $110.60 | $108.65 | 37.80 K | $1.02 B |
| 04/27/2026 | $110.57 | $110.04 (-0.48%) | $110.58 | $109.84 | 32.70 K | $1.03 B |
| 04/24/2026 | $110.06 | $110.51 (0.41%) | $110.81 | $108.98 | 37.00 K | $1.03 B |
| 04/23/2026 | $110.67 | $108.95 (-1.55%) | $111.36 | $107.77 | 51.48 K | $1.02 B |
| 04/22/2026 | $112.49 | $110.66 (-1.63%) | $112.49 | $110.22 | 49.20 K | $1.03 B |
| 04/21/2026 | $111.35 | $110.26 (-0.98%) | $112.12 | $109.74 | 68.20 K | $1.03 B |
| 04/20/2026 | $109.97 | $110.80 (0.75%) | $110.84 | $109.64 | 57.80 K | $1.04 B |
| 04/17/2026 | $109.01 | $110.07 (0.97%) | $110.79 | $108.99 | 62.78 K | $1.02 B |
| 04/16/2026 | $106.94 | $107.39 (0.42%) | $107.57 | $106.12 | 61.39 K | $998.68 M |
| 04/15/2026 | $106.51 | $106.64 (0.12%) | $106.71 | $105.55 | 45.80 K | $991.71 M |
| 04/14/2026 | $105.47 | $106.32 (0.81%) | $106.37 | $105.13 | 93.80 K | $988.73 M |
| 04/13/2026 | $102.56 | $104.67 (2.06%) | $104.75 | $102.46 | 86.23 K | $973.39 M |
| 04/10/2026 | $103.99 | $102.82 (-1.13%) | $103.99 | $102.27 | 37.60 K | $951.10 M |
| 04/09/2026 | $102.23 | $103.60 (1.34%) | $103.79 | $101.95 | 62.10 K | $958.32 M |
| 04/08/2026 | $103.48 | $102.44 (-1.01%) | $103.78 | $102.09 | 77.20 K | $947.59 M |
| 04/07/2026 | $98.76 | $99.48 (0.73%) | $99.79 | $98.22 | 113.20 K | $920.21 M |
| 04/06/2026 | $98.94 | $99.26 (0.32%) | $99.54 | $98.40 | 57.30 K | $913.21 M |
| 04/02/2026 | $95.83 | $98.87 (3.17%) | $98.92 | $95.83 | 46.40 K | $909.58 M |
| 04/01/2026 | $98.18 | $98.11 (-0.07%) | $99.23 | $97.83 | 67.03 K | $902.59 M |
| 03/31/2026 | $95.06 | $96.98 (2.02%) | $97.02 | $94.68 | 97.90 K | $892.20 M |
| 03/30/2026 | $95.55 | $92.89 (-2.78%) | $95.55 | $92.39 | 32.00 K | $854.57 M |
| 03/27/2026 | $96.06 | $94.60 (-1.52%) | $96.12 | $94.40 | 44.35 K | $865.57 M |
| 03/26/2026 | $97.81 | $96.64 (-1.2%) | $98.92 | $96.55 | 32.29 K | $884.24 M |
| 03/25/2026 | $98.67 | $98.77 (0.1%) | $99.72 | $98.46 | 30.15 K | $903.73 M |
| 03/24/2026 | $96.78 | $97.35 (0.59%) | $97.93 | $96.15 | 70.70 K | $890.74 M |
| 03/23/2026 | $96.68 | $97.26 (0.6%) | $98.43 | $96.68 | 64.72 K | $889.96 M |
| 03/20/2026 | $96.76 | $94.60 (-2.23%) | $96.76 | $93.94 | 91.36 K | $865.63 M |
| 03/19/2026 | $95.44 | $97.01 (1.65%) | $97.81 | $94.94 | 76.40 K | $887.68 M |
| 03/18/2026 | $97.53 | $96.32 (-1.24%) | $97.64 | $96.30 | 33.10 K | $881.37 M |
| 03/17/2026 | $97.29 | $97.77 (0.49%) | $98.16 | $97.29 | 46.30 K | $894.61 M |
| 03/16/2026 | $96.88 | $96.63 (-0.26%) | $97.52 | $96.36 | 81.02 K | $884.18 M |
| 03/13/2026 | $96.29 | $95.15 (-1.18%) | $96.47 | $94.82 | 56.21 K | $865.89 M |
| 03/12/2026 | $96.91 | $95.48 (-1.48%) | $96.91 | $95.35 | 69.40 K | $868.89 M |
| 03/11/2026 | $98.06 | $98.20 (0.14%) | $98.71 | $97.16 | 112.54 K | $893.63 M |
| 03/10/2026 | $98.17 | $98.14 (-0.03%) | $99.60 | $97.56 | 96.70 K | $893.09 M |
| 03/09/2026 | $95.86 | $98.27 (2.51%) | $98.55 | $94.78 | 91.30 K | $889.35 M |
| 03/06/2026 | $97.57 | $97.27 (-0.31%) | $98.24 | $96.85 | 110.64 K | $889.98 M |
| 03/05/2026 | $100.04 | $99.24 (-0.8%) | $100.51 | $98.07 | 135.50 K | $908.01 M |
| 03/04/2026 | $100.60 | $101.05 (0.45%) | $101.36 | $99.76 | 51.73 K | $924.57 M |
| 03/03/2026 | $99.05 | $99.65 (0.61%) | $100.36 | $97.27 | 62.00 K | $916.80 M |
| 03/02/2026 | $99.50 | $101.37 (1.88%) | $101.60 | $99.50 | 174.01 K | $932.62 M |
| 02/27/2026 | $100.34 | $100.52 (0.18%) | $100.60 | $99.65 | 37.92 K | $924.78 M |
| 02/26/2026 | $101.89 | $102.05 (0.16%) | $102.11 | $100.45 | 78.00 K | $938.85 M |
| 02/25/2026 | $101.83 | $101.75 (-0.08%) | $102.07 | $100.85 | 41.53 K | $936.11 M |
| 02/24/2026 | $99.77 | $101.08 (1.31%) | $101.14 | $99.13 | 56.02 K | $929.94 M |
| 02/23/2026 | $100.43 | $99.54 (-0.89%) | $100.43 | $98.68 | 35.01 K | $915.77 M |
| 02/20/2026 | $100.64 | $100.92 (0.28%) | $101.70 | $100.36 | 61.00 K | $918.40 M |
| 02/19/2026 | $100.85 | $101.35 (0.5%) | $101.35 | $99.97 | 68.40 K | $922.31 M |
| 02/18/2026 | $101.28 | $101.23 (-0.05%) | $102.43 | $100.82 | 41.20 K | $921.22 M |
| 02/17/2026 | $100.77 | $100.90 (0.13%) | $101.32 | $99.41 | 70.00 K | $913.17 M |
| 02/13/2026 | $100.07 | $100.75 (0.68%) | $101.92 | $99.43 | 327.40 K | $911.75 M |
| 02/12/2026 | $102.29 | $99.66 (-2.57%) | $102.29 | $99.14 | 91.94 K | $901.89 M |
| 02/11/2026 | $102.60 | $101.02 (-1.54%) | $102.60 | $99.87 | 82.00 K | $914.20 M |
| 02/10/2026 | $101.90 | $101.54 (-0.35%) | $102.35 | $101.36 | 79.41 K | $929.13 M |
| 02/09/2026 | $100.89 | $101.57 (0.67%) | $101.99 | $100.06 | 101.32 K | $929.41 M |
| 02/06/2026 | $98.23 | $100.91 (2.73%) | $101.05 | $98.23 | 67.53 K | $913.27 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.
