5 DAY PERFORMANCE
-11.93%
1 MONTH PERFORMANCE
-15.04%
3 MONTH PERFORMANCE
-8.93%
6 MONTH PERFORMANCE
+3.10%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
+9.10%
First Trust Small Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $69.48 | $69.05 (-0.62%) | $69.48 | $69.04 | 12.30 K | $173.95 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 |
| 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 |
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.
