5 DAY PERFORMANCE
-12.01%
1 MONTH PERFORMANCE
-9.28%
3 MONTH PERFORMANCE
-15.50%
6 MONTH PERFORMANCE
-7.66%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
+12.51%
First Trust Small Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $72.79 | $70.76 (-2.79%) | $72.79 | $70.41 | 5.84 K | $180.43 M |
| 11/04/2026 | $71.58 | $72.65 (1.49%) | $72.72 | $71.58 | 75.10 K | $185.25 M |
| 11/03/2026 | $71.16 | $70.31 (-1.19%) | $71.16 | $70.31 | 8.04 K | $179.29 M |
| 11/02/2026 | $70.51 | $71.28 (1.09%) | $71.63 | $70.51 | 6.87 K | $181.76 M |
| 10/30/2026 | $70.32 | $70.03 (-0.41%) | $70.32 | $69.64 | 5.60 K | $178.57 M |
| 10/29/2026 | $70.18 | $70.28 (0.14%) | $70.28 | $69.97 | 10.41 K | $179.21 M |
| 10/28/2026 | $69.56 | $69.36 (-0.29%) | $69.56 | $68.99 | 71.00 K | $176.87 M |
| 10/27/2026 | $69.62 | $69.71 (0.13%) | $69.72 | $69.41 | 7.00 K | $177.76 M |
| 10/26/2026 | $70.38 | $69.74 (-0.91%) | $70.38 | $69.69 | 3.10 K | $174.35 M |
| 10/23/2026 | $69.95 | $69.81 (-0.2%) | $69.95 | $69.25 | 7.10 K | $174.53 M |
| 10/22/2026 | $68.19 | $70.19 (2.93%) | $70.19 | $68.19 | 5.11 K | $175.47 M |
| 10/21/2026 | $69.00 | $68.44 (-0.81%) | $69.00 | $68.41 | 27.35 K | $171.09 M |
| 10/20/2026 | $68.60 | $68.84 (0.35%) | $69.08 | $68.60 | 10.90 K | $172.09 M |
| 10/19/2026 | $68.38 | $67.85 (-0.78%) | $68.38 | $67.82 | 9.50 K | $169.63 M |
| 10/16/2026 | $69.02 | $68.42 (-0.87%) | $69.29 | $68.27 | 23.20 K | $171.06 M |
| 10/15/2026 | $67.45 | $68.61 (1.72%) | $68.62 | $67.45 | 5.20 K | $171.52 M |
| 10/14/2026 | $67.17 | $67.24 (0.1%) | $67.33 | $66.99 | 64.50 K | $168.10 M |
| 10/13/2026 | $67.66 | $68.00 (0.5%) | $68.00 | $67.66 | 3.25 K | $170.00 M |
| 10/12/2026 | $67.45 | $67.61 (0.24%) | $67.76 | $67.23 | 7.21 K | $169.02 M |
| 10/09/2026 | $67.87 | $67.48 (-0.57%) | $67.87 | $67.47 | 9.12 K | $170.01 M |
| 10/08/2026 | $67.20 | $67.80 (0.89%) | $67.80 | $66.68 | 25.33 K | $170.81 M |
| 10/07/2026 | $67.54 | $67.21 (-0.49%) | $67.54 | $67.20 | 5.29 K | $169.32 M |
| 10/06/2026 | $68.13 | $67.85 (-0.41%) | $68.13 | $67.75 | 39.34 K | $170.94 M |
| 10/05/2026 | $67.49 | $67.92 (0.64%) | $68.22 | $67.49 | 10.40 K | $171.11 M |
| 10/02/2026 | $68.31 | $67.62 (-1.01%) | $68.31 | $67.58 | 43.63 K | $170.36 M |
| 10/01/2026 | $66.60 | $67.44 (1.26%) | $67.56 | $66.52 | 126.11 K | $169.90 M |
| 09/30/2026 | $67.64 | $66.85 (-1.17%) | $67.64 | $66.84 | 8.43 K | $168.42 M |
| 09/29/2026 | $67.48 | $67.18 (-0.44%) | $67.48 | $66.86 | 9.10 K | $169.25 M |
| 09/28/2026 | $67.78 | $67.53 (-0.37%) | $67.78 | $67.34 | 13.10 K | $170.13 M |
| 09/25/2026 | $67.97 | $68.09 (0.18%) | $68.17 | $67.72 | 25.56 K | $171.54 M |
| 09/24/2026 | $68.05 | $67.90 (-0.22%) | $68.05 | $67.66 | 5.07 K | $171.06 M |
| 09/23/2026 | $69.11 | $68.40 (-1.03%) | $69.11 | $68.40 | 6.94 K | $172.32 M |
| 09/22/2026 | $69.42 | $69.27 (-0.22%) | $69.75 | $69.22 | 9.73 K | $174.51 M |
| 09/21/2026 | $69.48 | $69.05 (-0.62%) | $69.48 | $69.04 | 12.30 K | $173.96 M |
| 09/18/2026 | $69.64 | $69.06 (-0.83%) | $69.64 | $68.93 | 6.93 K | $173.99 M |
| 09/17/2026 | $70.21 | $69.86 (-0.5%) | $70.30 | $69.86 | 3.82 K | $176.00 M |
| 09/16/2026 | $70.59 | $69.97 (-0.88%) | $70.79 | $69.70 | 3.40 K | $176.28 M |
| 09/15/2026 | $70.61 | $70.45 (-0.23%) | $70.65 | $70.43 | 76.08 K | $177.49 M |
| 09/14/2026 | $70.81 | $70.68 (-0.18%) | $70.97 | $70.62 | 26.63 K | $178.07 M |
| 09/11/2026 | $70.69 | $70.76 (0.1%) | $70.84 | $70.61 | 25.40 K | $178.27 M |
| 09/10/2026 | $70.70 | $70.38 (-0.45%) | $70.70 | $70.23 | 12.75 K | $177.31 M |
| 09/09/2026 | $70.46 | $70.70 (0.34%) | $70.76 | $70.46 | 1.10 K | $178.12 M |
| 09/08/2026 | $72.23 | $71.24 (-1.37%) | $72.23 | $71.23 | 4.87 K | $179.48 M |
| 09/04/2026 | $71.52 | $72.28 (1.06%) | $72.31 | $71.50 | 9.70 K | $182.10 M |
| 09/03/2026 | $71.92 | $71.89 (-0.04%) | $71.94 | $71.58 | 13.30 K | $181.12 M |
| 09/02/2026 | $71.54 | $71.81 (0.38%) | $72.15 | $71.54 | 3.63 K | $180.91 M |
| 09/01/2026 | $71.37 | $70.94 (-0.6%) | $71.59 | $70.89 | 7.11 K | $178.72 M |
| 08/31/2026 | $72.08 | $71.54 (-0.75%) | $72.08 | $71.38 | 19.60 K | $180.23 M |
| 08/28/2026 | $72.07 | $72.04 (-0.04%) | $72.17 | $71.98 | 34.93 K | $181.49 M |
| 08/27/2026 | $71.79 | $72.01 (0.31%) | $72.01 | $71.59 | 2.74 K | $181.42 M |
| 08/26/2026 | $71.91 | $72.03 (0.17%) | $72.22 | $71.88 | 8.61 K | $181.47 M |
| 08/25/2026 | $72.28 | $72.12 (-0.22%) | $72.28 | $71.88 | 7.68 K | $181.69 M |
| 08/24/2026 | $72.63 | $72.30 (-0.45%) | $72.82 | $72.26 | 6.16 K | $182.15 M |
| 08/21/2026 | $72.42 | $72.53 (0.15%) | $72.54 | $72.37 | 13.51 K | $182.73 M |
| 08/20/2026 | $72.16 | $72.06 (-0.14%) | $72.30 | $71.84 | 12.60 K | $181.54 M |
| 08/19/2026 | $73.20 | $72.64 (-0.77%) | $73.38 | $72.64 | 10.63 K | $183.00 M |
| 08/18/2026 | $72.85 | $72.43 (-0.58%) | $73.12 | $72.43 | 10.20 K | $182.48 M |
| 08/17/2026 | $73.37 | $72.82 (-0.75%) | $73.37 | $72.77 | 8.91 K | $183.46 M |
| 08/14/2026 | $73.49 | $73.42 (-0.1%) | $73.73 | $73.35 | 73.42 K | $184.97 M |
| 08/13/2026 | $73.06 | $73.48 (0.57%) | $73.48 | $73.06 | 11.22 K | $185.12 M |
| 08/12/2026 | $72.58 | $72.60 (0.03%) | $72.61 | $72.11 | 5.30 K | $182.90 M |
| 08/11/2026 | $72.61 | $72.49 (-0.17%) | $72.73 | $72.49 | 3.33 K | $182.63 M |
| 08/10/2026 | $72.81 | $72.35 (-0.63%) | $72.81 | $72.31 | 38.30 K | $182.27 M |
| 08/07/2026 | $72.79 | $72.96 (0.23%) | $73.33 | $72.57 | 16.01 K | $183.81 M |
| 08/06/2026 | $72.92 | $72.45 (-0.64%) | $73.00 | $72.34 | 17.60 K | $182.53 M |
| 08/05/2026 | $73.69 | $72.92 (-1.04%) | $73.69 | $72.85 | 6.70 K | $183.71 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.
