5 DAY PERFORMANCE
-17.16%
1 MONTH PERFORMANCE
-19.69%
3 MONTH PERFORMANCE
-12.86%
6 MONTH PERFORMANCE
-2.62%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+21.38%
First Trust Small Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $123.27 | $123.30 (0.02%) | $123.60 | $122.52 | 58.31 K | |
| 08/06/2026 | $122.77 | $122.23 (-0.44%) | $124.03 | $122.07 | 53.01 K | $1.34 B |
| 08/05/2026 | $124.52 | $123.89 (-0.51%) | $125.53 | $123.77 | 114.23 K | $1.36 B |
| 08/04/2026 | $122.35 | $124.55 (1.8%) | $124.99 | $122.35 | 121.40 K | $1.36 B |
| 08/03/2026 | $119.43 | $121.18 (1.47%) | $121.38 | $119.21 | 212.40 K | $1.33 B |
| 07/31/2026 | $119.94 | $118.62 (-1.1%) | $119.94 | $117.15 | 276.40 K | $1.30 B |
| 07/30/2026 | $118.28 | $119.33 (0.89%) | $119.33 | $117.53 | 195.30 K | $1.28 B |
| 07/29/2026 | $118.53 | $117.17 (-1.15%) | $119.54 | $116.98 | 65.30 K | $1.26 B |
| 07/28/2026 | $119.13 | $118.82 (-0.26%) | $119.13 | $117.00 | 42.10 K | $1.28 B |
| 07/27/2026 | $119.24 | $118.96 (-0.23%) | $120.18 | $117.95 | 36.20 K | $1.28 B |
| 07/24/2026 | $119.40 | $117.93 (-1.23%) | $119.40 | $117.52 | 52.60 K | $1.27 B |
| 07/23/2026 | $118.49 | $118.68 (0.16%) | $119.39 | $117.94 | 66.33 K | $1.26 B |
| 07/22/2026 | $121.45 | $119.58 (-1.54%) | $121.45 | $119.38 | 67.02 K | $1.27 B |
| 07/21/2026 | $120.40 | $121.66 (1.05%) | $121.71 | $120.15 | 69.40 K | $1.29 B |
| 07/20/2026 | $121.37 | $119.82 (-1.28%) | $121.45 | $119.63 | 118.23 K | $1.27 B |
| 07/17/2026 | $119.22 | $120.65 (1.2%) | $121.40 | $118.92 | 47.90 K | $1.27 B |
| 07/16/2026 | $121.45 | $121.01 (-0.36%) | $122.49 | $120.30 | 33.50 K | $1.28 B |
| 07/15/2026 | $121.64 | $121.50 (-0.12%) | $122.00 | $120.52 | 37.62 K | $1.28 B |
| 07/14/2026 | $121.51 | $121.02 (-0.4%) | $121.51 | $120.50 | 84.00 K | $1.28 B |
| 07/13/2026 | $121.56 | $120.25 (-1.08%) | $121.56 | $119.80 | 38.00 K | $1.26 B |
| 07/10/2026 | $123.81 | $121.80 (-1.62%) | $123.81 | $120.98 | 58.30 K | $1.27 B |
| 07/09/2026 | $122.22 | $123.38 (0.95%) | $123.43 | $121.98 | 43.30 K | $1.28 B |
| 07/08/2026 | $121.64 | $121.07 (-0.47%) | $122.13 | $119.35 | 57.60 K | $1.25 B |
| 07/07/2026 | $123.84 | $122.37 (-1.19%) | $123.89 | $121.49 | 67.40 K | $1.27 B |
| 07/06/2026 | $123.82 | $124.03 (0.17%) | $125.04 | $123.82 | 71.90 K | $1.28 B |
| 07/02/2026 | $126.44 | $123.50 (-2.33%) | $126.44 | $122.22 | 62.10 K | $1.27 B |
| 07/01/2026 | $127.16 | $125.60 (-1.23%) | $127.57 | $125.54 | 165.40 K | $1.29 B |
| 06/30/2026 | $126.19 | $127.34 (0.91%) | $127.56 | $125.58 | 42.15 K | $1.31 B |
| 06/29/2026 | $124.80 | $125.75 (0.76%) | $125.78 | $122.70 | 40.84 K | $1.29 B |
| 06/26/2026 | $121.86 | $124.06 (1.81%) | $124.06 | $121.24 | 50.10 K | $1.27 B |
| 06/25/2026 | $121.16 | $122.01 (0.7%) | $123.22 | $121.16 | 39.03 K | $1.25 B |
| 06/24/2026 | $121.03 | $120.98 (-0.04%) | $122.19 | $120.30 | 35.54 K | $1.24 B |
| 06/23/2026 | $118.61 | $120.30 (1.42%) | $121.30 | $118.61 | 35.80 K | $1.23 B |
| 06/22/2026 | $121.09 | $121.22 (0.11%) | $121.70 | $120.32 | 84.30 K | $1.24 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 |
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.
