5 DAY PERFORMANCE
-15.43%
1 MONTH PERFORMANCE
-19.45%
3 MONTH PERFORMANCE
-18.39%
6 MONTH PERFORMANCE
+3.88%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+7.67%
First Trust Small Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $118.07 | $118.02 (-0.04%) | $118.23 | $117.17 | 161.32 K | $1.29 B |
| 09/18/2026 | $117.29 | $117.02 (-0.23%) | $117.29 | $116.32 | 40.50 K | $1.28 B |
| 09/17/2026 | $117.81 | $117.53 (-0.24%) | $118.22 | $117.43 | 105.52 K | $1.29 B |
| 09/16/2026 | $116.81 | $116.20 (-0.52%) | $117.26 | $115.16 | 152.50 K | $1.27 B |
| 09/15/2026 | $116.58 | $116.20 (-0.33%) | $116.87 | $115.70 | 135.81 K | $1.27 B |
| 09/14/2026 | $115.86 | $116.93 (0.92%) | $117.52 | $115.86 | 37.50 K | $1.28 B |
| 09/11/2026 | $117.80 | $116.85 (-0.81%) | $117.80 | $116.82 | 30.65 K | $1.28 B |
| 09/10/2026 | $116.90 | $116.17 (-0.62%) | $117.37 | $116.00 | 43.04 K | $1.27 B |
| 09/09/2026 | $118.52 | $117.75 (-0.65%) | $118.97 | $117.60 | 40.00 K | $1.29 B |
| 09/08/2026 | $119.56 | $119.13 (-0.36%) | $119.77 | $118.63 | 48.51 K | $1.30 B |
| 09/04/2026 | $119.19 | $119.54 (0.29%) | $119.72 | $119.04 | 66.35 K | $1.31 B |
| 09/03/2026 | $119.80 | $119.50 (-0.25%) | $119.80 | $118.63 | 56.60 K | $1.31 B |
| 09/02/2026 | $118.22 | $119.01 (0.67%) | $119.17 | $118.22 | 60.30 K | $1.30 B |
| 09/01/2026 | $119.12 | $117.75 (-1.15%) | $119.50 | $117.39 | 44.05 K | $1.29 B |
| 08/31/2026 | $120.01 | $119.63 (-0.32%) | $120.27 | $118.91 | 43.44 K | $1.31 B |
| 08/28/2026 | $122.80 | $120.52 (-1.86%) | $122.90 | $120.34 | 87.80 K | $1.32 B |
| 08/27/2026 | $122.53 | $122.56 (0.02%) | $122.99 | $122.20 | 86.13 K | $1.34 B |
| 08/26/2026 | $121.88 | $121.91 (0.02%) | $122.33 | $121.62 | 37.65 K | $1.33 B |
| 08/25/2026 | $121.82 | $121.96 (0.11%) | $122.33 | $121.29 | 38.91 K | $1.34 B |
| 08/24/2026 | $121.91 | $121.07 (-0.69%) | $121.91 | $120.82 | 144.30 K | $1.33 B |
| 08/21/2026 | $122.09 | $122.00 (-0.07%) | $122.09 | $121.17 | 247.80 K | $1.34 B |
| 08/20/2026 | $122.31 | $121.14 (-0.96%) | $122.32 | $120.70 | 76.25 K | $1.33 B |
| 08/19/2026 | $123.51 | $122.95 (-0.45%) | $123.51 | $122.49 | 46.71 K | $1.35 B |
| 08/18/2026 | $123.50 | $122.25 (-1.01%) | $123.50 | $122.14 | 36.66 K | $1.34 B |
| 08/17/2026 | $124.27 | $123.82 (-0.36%) | $124.27 | $123.57 | 47.00 K | $1.36 B |
| 08/14/2026 | $123.51 | $124.41 (0.73%) | $124.43 | $123.28 | 52.52 K | $1.36 B |
| 08/13/2026 | $123.86 | $123.51 (-0.28%) | $124.31 | $123.11 | 50.91 K | $1.35 B |
| 08/12/2026 | $122.99 | $123.23 (0.2%) | $123.48 | $122.53 | 40.23 K | $1.35 B |
| 08/11/2026 | $122.61 | $122.54 (-0.06%) | $123.33 | $122.51 | 44.80 K | $1.34 B |
| 08/10/2026 | $122.48 | $122.52 (0.03%) | $123.35 | $122.34 | 47.81 K | $1.34 B |
| 08/07/2026 | $123.27 | $123.05 (-0.18%) | $123.75 | $122.55 | 82.30 K | $1.35 B |
| 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 |
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.
