5 DAY PERFORMANCE
-14.43%
1 MONTH PERFORMANCE
-11.78%
3 MONTH PERFORMANCE
-7.55%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
+19.03%
First Trust Small Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $72.79 | $72.96 (0.23%) | $73.16 | $72.57 | 16.00 K | $183.56 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 |
| 08/04/2026 | $73.04 | $73.66 (0.85%) | $73.77 | $72.63 | 21.29 K | $185.57 M |
| 08/03/2026 | $73.10 | $73.07 (-0.04%) | $73.12 | $72.94 | 72.20 K | $184.09 M |
| 07/31/2026 | $71.82 | $72.01 (0.26%) | $72.01 | $71.56 | 4.00 K | $181.42 M |
| 07/30/2026 | $71.82 | $72.19 (0.52%) | $72.23 | $71.82 | 54.90 K | $179.75 M |
| 07/29/2026 | $73.14 | $72.83 (-0.42%) | $73.14 | $72.83 | 4.10 K | $181.34 M |
| 07/28/2026 | $73.16 | $73.04 (-0.16%) | $73.17 | $72.99 | 15.91 K | $181.87 M |
| 07/27/2026 | $71.91 | $71.90 (-0.01%) | $72.05 | $71.87 | 3.46 K | $179.03 M |
| 07/24/2026 | $71.61 | $71.40 (-0.29%) | $71.67 | $71.32 | 4.60 K | $181.42 M |
| 07/23/2026 | $71.27 | $70.55 (-1.01%) | $71.27 | $70.18 | 35.00 K | $179.33 M |
| 07/22/2026 | $71.54 | $71.37 (-0.24%) | $71.54 | $71.23 | 3.40 K | $181.42 M |
| 07/21/2026 | $71.07 | $71.44 (0.52%) | $71.44 | $71.07 | 4.00 K | $181.59 M |
| 07/20/2026 | $71.76 | $71.15 (-0.85%) | $71.76 | $71.15 | 2.42 K | $180.86 M |
| 07/17/2026 | $72.14 | $71.64 (-0.69%) | $72.38 | $71.42 | 3.50 K | $181.44 M |
| 07/16/2026 | $70.71 | $72.29 (2.23%) | $72.46 | $70.71 | 5.50 K | $181.34 M |
| 07/15/2026 | $70.29 | $70.68 (0.55%) | $71.23 | $70.29 | 8.30 K | $177.30 M |
| 07/14/2026 | $70.45 | $70.06 (-0.55%) | $70.45 | $69.85 | 12.52 K | $175.75 M |
| 07/13/2026 | $70.22 | $70.19 (-0.04%) | $70.36 | $70.19 | 3.71 K | $181.88 M |
| 07/10/2026 | $69.67 | $69.81 (0.2%) | $69.86 | $69.60 | 4.30 K | $182.83 M |
| 07/09/2026 | $69.10 | $69.28 (0.26%) | $69.33 | $68.75 | 5.35 K | $181.44 M |
| 07/08/2026 | $69.91 | $68.85 (-1.52%) | $69.91 | $68.69 | 7.00 K | $178.36 M |
| 07/07/2026 | $70.34 | $69.85 (-0.7%) | $70.44 | $69.77 | 6.60 K | $180.95 M |
| 07/06/2026 | $70.38 | $70.07 (-0.44%) | $70.46 | $69.91 | 14.01 K | $181.52 M |
| 07/02/2026 | $70.52 | $70.27 (-0.35%) | $70.52 | $69.89 | 5.82 K | $174.51 M |
| 07/01/2026 | $69.69 | $70.08 (0.56%) | $70.67 | $69.69 | 58.30 K | $174.04 M |
| 06/30/2026 | $69.84 | $69.81 (-0.04%) | $69.94 | $69.47 | 7.80 K | $173.37 M |
| 06/29/2026 | $70.25 | $69.72 (-0.75%) | $70.25 | $69.32 | 7.70 K | $174.46 M |
| 06/26/2026 | $69.23 | $70.06 (1.2%) | $70.06 | $69.23 | 3.04 K | $174.41 M |
| 06/25/2026 | $69.27 | $68.77 (-0.72%) | $69.63 | $68.54 | 10.90 K | $171.20 M |
| 06/24/2026 | $68.06 | $68.92 (1.26%) | $68.99 | $68.06 | 2.84 K | $171.57 M |
| 06/23/2026 | $67.74 | $67.84 (0.15%) | $67.88 | $67.64 | 2.23 K | $174.71 M |
| 06/22/2026 | $67.74 | $67.28 (-0.68%) | $67.84 | $67.28 | 5.10 K | $173.27 M |
| 06/18/2026 | $67.47 | $67.66 (0.28%) | $67.86 | $67.33 | 5.54 K | $174.60 M |
| 06/17/2026 | $68.04 | $66.91 (-1.66%) | $68.04 | $66.75 | 2.11 K | $172.67 M |
| 06/16/2026 | $68.71 | $68.02 (-1%) | $68.71 | $67.94 | 4.15 K | $177.53 M |
| 06/15/2026 | $69.42 | $68.03 (-2%) | $69.42 | $68.03 | 4.40 K | $177.55 M |
| 06/12/2026 | $68.35 | $68.84 (0.72%) | $69.06 | $68.27 | 3.82 K | $174.58 M |
| 06/11/2026 | $67.59 | $68.32 (1.08%) | $68.32 | $67.44 | 6.82 K | $173.26 M |
| 06/10/2026 | $67.41 | $67.40 (-0.01%) | $68.02 | $67.40 | 2.94 K | $172.25 M |
| 06/09/2026 | $67.25 | $67.38 (0.19%) | $67.65 | $66.58 | 3.03 K | $172.20 M |
| 06/08/2026 | $66.54 | $66.51 (-0.05%) | $66.94 | $66.34 | 4.60 K | $169.98 M |
| 06/05/2026 | $66.06 | $66.07 (0.02%) | $66.47 | $66.04 | 10.74 K | $174.63 M |
| 06/04/2026 | $65.60 | $66.33 (1.11%) | $66.33 | $65.60 | 7.32 K | $175.32 M |
| 06/03/2026 | $66.24 | $65.22 (-1.54%) | $66.24 | $65.22 | 2.50 K | $171.73 M |
| 06/02/2026 | $66.06 | $66.35 (0.44%) | $66.41 | $66.06 | 44.53 K | $174.71 M |
| 06/01/2026 | $65.97 | $66.09 (0.18%) | $66.12 | $65.61 | 14.44 K | $152.54 M |
| 05/29/2026 | $66.19 | $65.93 (-0.39%) | $66.25 | $65.93 | 4.40 K | $152.17 M |
| 05/28/2026 | $66.14 | $66.27 (0.2%) | $66.31 | $65.76 | 3.65 K | $152.96 M |
| 05/27/2026 | $65.95 | $66.22 (0.41%) | $66.64 | $65.95 | 6.31 K | $152.84 M |
| 05/26/2026 | $65.80 | $65.97 (0.26%) | $65.97 | $65.73 | 2.21 K | $152.26 M |
| 05/22/2026 | $65.13 | $65.48 (0.54%) | $65.52 | $65.07 | 2.26 K | $151.13 M |
| 05/21/2026 | $64.52 | $65.07 (0.85%) | $65.19 | $63.97 | 5.31 K | $150.19 M |
| 05/20/2026 | $64.00 | $64.87 (1.36%) | $64.87 | $64.00 | 4.64 K | $149.72 M |
| 05/19/2026 | $63.91 | $63.61 (-0.47%) | $63.91 | $63.40 | 2.90 K | $146.82 M |
| 05/18/2026 | $63.52 | $64.16 (1.01%) | $64.41 | $63.52 | 6.40 K | $148.09 M |
| 05/15/2026 | $63.85 | $63.35 (-0.78%) | $63.85 | $63.35 | 5.10 K | $146.22 M |
| 05/14/2026 | $64.58 | $64.28 (-0.46%) | $64.77 | $64.28 | 8.33 K | $148.36 M |
| 05/13/2026 | $64.58 | $63.98 (-0.93%) | $64.58 | $63.78 | 4.74 K | $147.67 M |
| 05/12/2026 | $65.24 | $64.63 (-0.94%) | $65.24 | $64.39 | 13.82 K | $149.17 M |
| 05/11/2026 | $66.62 | $65.37 (-1.88%) | $66.62 | $65.37 | 154.10 K | $150.88 M |
| 05/08/2026 | $66.23 | $66.62 (0.59%) | $66.78 | $66.23 | 7.30 K | $153.76 M |
| 05/07/2026 | $66.92 | $66.65 (-0.4%) | $67.10 | $66.61 | 4.20 K | $153.83 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.
