5 DAY PERFORMANCE
-8.93%
1 MONTH PERFORMANCE
-5.89%
3 MONTH PERFORMANCE
+1.02%
6 MONTH PERFORMANCE
+7.56%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
+24.28%
First Trust Small Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $67.74 | $67.28 (-0.68%) | $67.84 | $67.28 | 5.10 K | $173.62 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 |
| 05/06/2026 | $67.22 | $66.98 (-0.36%) | $67.35 | $66.93 | 25.31 K | $154.59 M |
| 05/05/2026 | $66.36 | $66.73 (0.56%) | $66.96 | $66.36 | 16.95 K | $154.02 M |
| 05/04/2026 | $66.67 | $65.94 (-1.09%) | $66.95 | $65.90 | 5.90 K | $152.19 M |
| 05/01/2026 | $67.17 | $66.96 (-0.31%) | $67.17 | $66.64 | 15.20 K | $154.55 M |
| 04/30/2026 | $66.51 | $66.70 (0.29%) | $66.81 | $66.49 | 2.99 K | $153.95 M |
| 04/29/2026 | $66.53 | $66.12 (-0.62%) | $66.80 | $65.91 | 8.40 K | $152.61 M |
| 04/28/2026 | $67.06 | $66.99 (-0.1%) | $67.14 | $66.91 | 3.90 K | $154.62 M |
| 04/27/2026 | $67.01 | $66.95 (-0.09%) | $67.16 | $66.95 | 2.02 K | $154.53 M |
| 04/24/2026 | $66.31 | $66.58 (0.41%) | $66.58 | $65.84 | 25.83 K | $153.67 M |
| 04/23/2026 | $66.49 | $66.29 (-0.3%) | $66.52 | $65.76 | 18.60 K | $153.00 M |
| 04/22/2026 | $66.83 | $66.60 (-0.34%) | $67.11 | $66.40 | 19.30 K | $153.72 M |
| 04/21/2026 | $67.35 | $66.58 (-1.14%) | $67.71 | $66.54 | 17.50 K | $153.67 M |
| 04/20/2026 | $66.64 | $66.94 (0.45%) | $67.02 | $66.64 | 17.70 K | $154.50 M |
| 04/17/2026 | $66.51 | $66.55 (0.06%) | $67.03 | $66.40 | 173.17 K | $153.60 M |
| 04/16/2026 | $64.86 | $65.09 (0.35%) | $65.34 | $64.86 | 41.33 K | $150.23 M |
| 04/15/2026 | $64.96 | $64.97 (0.02%) | $65.08 | $64.70 | 93.12 K | $149.96 M |
| 04/14/2026 | $65.03 | $64.92 (-0.17%) | $65.08 | $64.90 | 6.73 K | $149.84 M |
| 04/13/2026 | $63.97 | $64.69 (1.13%) | $64.76 | $63.75 | 7.87 K | $149.31 M |
| 04/10/2026 | $64.44 | $64.04 (-0.62%) | $64.44 | $63.88 | 3.65 K | $147.81 M |
| 04/09/2026 | $63.65 | $64.44 (1.24%) | $64.61 | $63.64 | 11.80 K | $148.73 M |
| 04/08/2026 | $63.58 | $63.77 (0.3%) | $63.84 | $63.52 | 63.24 K | $147.19 M |
| 04/07/2026 | $62.30 | $62.67 (0.59%) | $62.83 | $62.30 | 147.81 K | $144.65 M |
| 04/06/2026 | $62.07 | $62.57 (0.81%) | $62.57 | $62.00 | 4.70 K | $144.42 M |
| 04/02/2026 | $61.34 | $62.12 (1.27%) | $62.15 | $61.34 | 12.00 K | $143.38 M |
| 04/01/2026 | $61.85 | $61.73 (-0.19%) | $62.23 | $61.70 | 11.20 K | $142.48 M |
| 03/31/2026 | $61.71 | $61.79 (0.13%) | $61.79 | $61.30 | 8.10 K | $142.62 M |
| 03/30/2026 | $61.55 | $60.93 (-1.01%) | $61.64 | $60.77 | 105.43 K | $140.63 M |
| 03/27/2026 | $61.44 | $61.17 (-0.44%) | $61.58 | $61.06 | 38.44 K | $141.18 M |
| 03/26/2026 | $61.83 | $61.97 (0.23%) | $62.45 | $61.81 | 16.88 K | $143.03 M |
| 03/25/2026 | $62.04 | $62.07 (0.05%) | $62.13 | $61.48 | 6.40 K | $143.26 M |
| 03/24/2026 | $60.54 | $61.60 (1.75%) | $61.96 | $60.54 | 29.22 K | $142.18 M |
| 03/23/2026 | $60.30 | $61.00 (1.16%) | $61.62 | $60.30 | 10.10 K | $140.79 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.
