5 DAY PERFORMANCE
-13.82%
1 MONTH PERFORMANCE
-16.22%
3 MONTH PERFORMANCE
-20.68%
6 MONTH PERFORMANCE
-13.50%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+3.98%
First Trust Small Cap Growth AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $115.72 | $109.84 (-5.08%) | $115.72 | $109.23 | 73.00 K | $1.30 B |
| 11/04/2026 | $115.25 | $115.28 (0.03%) | $115.59 | $113.60 | 88.40 K | $1.37 B |
| 11/03/2026 | $113.35 | $113.52 (0.15%) | $114.71 | $113.10 | 118.70 K | $1.35 B |
| 11/02/2026 | $114.72 | $112.85 (-1.63%) | $115.24 | $112.69 | 97.50 K | $1.34 B |
| 10/30/2026 | $115.54 | $114.03 (-1.31%) | $115.54 | $112.66 | 68.51 K | $1.35 B |
| 10/29/2026 | $116.05 | $116.80 (0.65%) | $117.55 | $116.04 | 42.10 K | $1.38 B |
| 10/28/2026 | $115.55 | $116.42 (0.75%) | $116.57 | $115.44 | 104.94 K | $1.37 B |
| 10/27/2026 | $114.17 | $115.22 (0.92%) | $115.38 | $113.47 | 69.92 K | $1.36 B |
| 10/26/2026 | $113.26 | $113.47 (0.19%) | $114.39 | $113.26 | 84.71 K | $1.33 B |
| 10/23/2026 | $112.69 | $112.95 (0.23%) | $113.31 | $112.05 | 58.20 K | $1.32 B |
| 10/22/2026 | $113.34 | $113.35 (0.01%) | $114.31 | $112.60 | 124.40 K | $1.33 B |
| 10/21/2026 | $114.36 | $114.58 (0.19%) | $115.06 | $113.88 | 163.33 K | $1.34 B |
| 10/20/2026 | $111.14 | $113.72 (2.32%) | $114.00 | $111.14 | 83.40 K | $1.34 B |
| 10/19/2026 | $111.12 | $111.18 (0.05%) | $111.63 | $110.49 | 61.11 K | $1.31 B |
| 10/16/2026 | $113.39 | $110.14 (-2.87%) | $113.39 | $109.79 | 113.91 K | $1.30 B |
| 10/15/2026 | $110.79 | $113.33 (2.29%) | $113.37 | $110.79 | 95.90 K | $1.34 B |
| 10/14/2026 | $112.74 | $111.39 (-1.2%) | $113.24 | $110.91 | 125.10 K | $1.32 B |
| 10/13/2026 | $114.72 | $114.19 (-0.46%) | $115.31 | $113.91 | 30.11 K | $1.35 B |
| 10/12/2026 | $115.41 | $114.85 (-0.49%) | $115.41 | $114.71 | 25.90 K | $1.36 B |
| 10/09/2026 | $114.60 | $115.36 (0.66%) | $115.52 | $113.96 | 216.51 K | $1.26 B |
| 10/08/2026 | $113.58 | $113.82 (0.21%) | $113.94 | $112.56 | 81.60 K | $1.25 B |
| 10/07/2026 | $114.86 | $114.26 (-0.52%) | $114.86 | $114.12 | 46.70 K | $1.25 B |
| 10/06/2026 | $118.12 | $115.93 (-1.85%) | $118.24 | $115.57 | 77.10 K | $1.27 B |
| 10/05/2026 | $116.23 | $117.29 (0.91%) | $117.42 | $115.81 | 68.26 K | $1.28 B |
| 10/02/2026 | $116.94 | $116.46 (-0.41%) | $117.38 | $116.32 | 135.05 K | $1.28 B |
| 10/01/2026 | $115.30 | $115.51 (0.18%) | $116.32 | $114.51 | 212.30 K | $1.26 B |
| 09/30/2026 | $116.61 | $115.32 (-1.11%) | $116.61 | $115.32 | 77.20 K | $1.26 B |
| 09/29/2026 | $116.32 | $115.86 (-0.4%) | $116.39 | $114.90 | 54.55 K | $1.27 B |
| 09/28/2026 | $116.21 | $116.05 (-0.14%) | $116.74 | $115.59 | 55.31 K | $1.27 B |
| 09/25/2026 | $117.35 | $116.74 (-0.52%) | $117.35 | $116.20 | 60.10 K | $1.28 B |
| 09/24/2026 | $115.89 | $116.62 (0.63%) | $116.72 | $115.28 | 44.32 K | $1.28 B |
| 09/23/2026 | $118.42 | $116.49 (-1.63%) | $118.42 | $116.00 | 45.20 K | $1.28 B |
| 09/22/2026 | $118.44 | $118.57 (0.11%) | $118.89 | $117.89 | 36.90 K | $1.30 B |
| 09/21/2026 | $118.07 | $118.02 (-0.04%) | $118.23 | $117.17 | 162.44 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 |
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.
