5 DAY PERFORMANCE
-7.97%
1 MONTH PERFORMANCE
-1.52%
3 MONTH PERFORMANCE
-3.82%
6 MONTH PERFORMANCE
+13.90%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
+31.05%
First Trust Small Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $67.22 | $66.98 (-0.36%) | $67.35 | $66.93 | 25.30 K | $154.86 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 | $154.55 M |
| 04/28/2026 | $67.06 | $66.99 (-0.1%) | $67.14 | $66.91 | 3.90 K | $156.58 M |
| 04/27/2026 | $67.01 | $66.95 (-0.09%) | $67.16 | $66.95 | 2.02 K | $156.49 M |
| 04/24/2026 | $66.31 | $66.58 (0.41%) | $66.58 | $65.84 | 25.83 K | $154.55 M |
| 04/23/2026 | $66.49 | $66.29 (-0.3%) | $66.52 | $65.76 | 18.60 K | $153.88 M |
| 04/22/2026 | $66.83 | $66.60 (-0.34%) | $67.11 | $66.40 | 19.30 K | $154.59 M |
| 04/21/2026 | $67.35 | $66.58 (-1.14%) | $67.71 | $66.54 | 17.50 K | $153.76 M |
| 04/20/2026 | $66.64 | $66.94 (0.45%) | $67.02 | $66.64 | 17.70 K | $154.59 M |
| 04/17/2026 | $66.51 | $66.55 (0.06%) | $67.03 | $66.40 | 173.17 K | $158.31 M |
| 04/16/2026 | $64.86 | $65.09 (0.35%) | $65.34 | $64.86 | 41.33 K | $154.83 M |
| 04/15/2026 | $64.96 | $64.97 (0.02%) | $65.08 | $64.70 | 93.12 K | $154.55 M |
| 04/14/2026 | $65.03 | $64.92 (-0.17%) | $65.08 | $64.90 | 6.73 K | $154.43 M |
| 04/13/2026 | $63.97 | $64.69 (1.13%) | $64.76 | $63.75 | 7.87 K | $153.88 M |
| 04/10/2026 | $64.44 | $64.04 (-0.62%) | $64.44 | $63.88 | 3.65 K | $153.57 M |
| 04/09/2026 | $63.65 | $64.44 (1.24%) | $64.61 | $63.64 | 11.80 K | $154.52 M |
| 04/08/2026 | $63.58 | $63.77 (0.3%) | $63.84 | $63.52 | 63.24 K | $152.92 M |
| 04/07/2026 | $62.30 | $62.67 (0.59%) | $62.83 | $62.30 | 147.81 K | $150.28 M |
| 04/06/2026 | $62.07 | $62.57 (0.81%) | $62.57 | $62.00 | 4.70 K | $154.47 M |
| 04/02/2026 | $61.34 | $62.12 (1.27%) | $62.15 | $61.34 | 12.00 K | $157.89 M |
| 04/01/2026 | $61.85 | $61.73 (-0.19%) | $62.23 | $61.70 | 11.20 K | $156.90 M |
| 03/31/2026 | $61.71 | $61.79 (0.13%) | $61.79 | $61.30 | 8.10 K | $157.05 M |
| 03/30/2026 | $61.55 | $60.93 (-1.01%) | $61.64 | $60.77 | 105.43 K | $154.86 M |
| 03/27/2026 | $61.44 | $61.17 (-0.44%) | $61.58 | $61.06 | 38.44 K | $157.96 M |
| 03/26/2026 | $61.83 | $61.97 (0.23%) | $62.45 | $61.81 | 16.88 K | $160.03 M |
| 03/25/2026 | $62.04 | $62.07 (0.05%) | $62.13 | $61.48 | 6.40 K | $160.29 M |
| 03/24/2026 | $60.54 | $61.60 (1.75%) | $61.96 | $60.54 | 29.22 K | $156.92 M |
| 03/23/2026 | $60.30 | $61.00 (1.16%) | $61.62 | $60.30 | 10.10 K | $155.39 M |
| 03/20/2026 | $60.46 | $59.77 (-1.14%) | $60.62 | $59.64 | 5.41 K | $157.83 M |
| 03/19/2026 | $59.70 | $60.60 (1.51%) | $60.62 | $59.70 | 4.52 K | $160.03 M |
| 03/18/2026 | $60.63 | $60.21 (-0.69%) | $60.65 | $60.21 | 16.30 K | $159.00 M |
| 03/17/2026 | $61.10 | $60.73 (-0.61%) | $61.10 | $60.73 | 22.00 K | $160.37 M |
| 03/16/2026 | $60.73 | $60.29 (-0.72%) | $60.73 | $60.29 | 4.21 K | $158.12 M |
| 03/13/2026 | $60.51 | $60.14 (-0.61%) | $60.51 | $59.93 | 4.28 K | $157.57 M |
| 03/12/2026 | $60.32 | $60.14 (-0.3%) | $60.55 | $59.99 | 6.80 K | $157.86 M |
| 03/11/2026 | $60.87 | $60.90 (0.05%) | $61.13 | $60.52 | 26.13 K | $157.06 M |
| 03/10/2026 | $61.35 | $61.22 (-0.21%) | $62.00 | $61.03 | 6.40 K | $157.89 M |
| 03/09/2026 | $61.16 | $61.62 (0.75%) | $61.66 | $59.96 | 12.14 K | $158.92 M |
| 03/06/2026 | $62.51 | $61.83 (-1.09%) | $62.51 | $61.14 | 15.93 K | $158.02 M |
| 03/05/2026 | $63.15 | $62.94 (-0.33%) | $63.36 | $62.62 | 15.00 K | $160.85 M |
| 03/04/2026 | $63.56 | $63.67 (0.17%) | $63.78 | $63.50 | 17.03 K | $162.72 M |
| 03/03/2026 | $62.33 | $63.10 (1.24%) | $63.40 | $62.31 | 4.30 K | $156.57 M |
| 03/02/2026 | $62.79 | $63.46 (1.07%) | $63.53 | $62.79 | 21.72 K | $157.47 M |
| 02/27/2026 | $62.71 | $63.13 (0.67%) | $63.13 | $62.71 | 7.50 K | $164.30 M |
| 02/26/2026 | $63.22 | $63.84 (0.98%) | $63.89 | $63.22 | 5.05 K | $166.15 M |
| 02/25/2026 | $63.53 | $63.25 (-0.44%) | $63.53 | $62.65 | 4.00 K | $164.62 M |
| 02/24/2026 | $62.93 | $63.25 (0.51%) | $63.34 | $62.93 | 11.10 K | $162.91 M |
| 02/23/2026 | $64.43 | $62.94 (-2.31%) | $64.47 | $62.70 | 5.42 K | $162.12 M |
| 02/20/2026 | $63.91 | $64.60 (1.08%) | $64.60 | $63.75 | 7.50 K | $164.33 M |
| 02/19/2026 | $64.04 | $64.22 (0.28%) | $64.40 | $63.91 | 10.74 K | $163.37 M |
| 02/18/2026 | $63.98 | $64.24 (0.41%) | $64.51 | $63.98 | 3.92 K | $163.42 M |
| 02/17/2026 | $63.99 | $63.80 (-0.3%) | $63.99 | $63.37 | 5.40 K | $164.43 M |
| 02/13/2026 | $63.31 | $64.05 (1.17%) | $64.25 | $63.31 | 6.51 K | $164.38 M |
| 02/12/2026 | $64.47 | $62.98 (-2.31%) | $64.47 | $62.32 | 6.74 K | $161.64 M |
| 02/11/2026 | $64.07 | $64.21 (0.22%) | $64.39 | $63.96 | 8.90 K | $164.79 M |
| 02/10/2026 | $64.02 | $64.00 (-0.03%) | $64.31 | $63.93 | 10.70 K | $163.82 M |
| 02/09/2026 | $64.00 | $63.87 (-0.2%) | $64.01 | $63.79 | 3.10 K | $163.49 M |
| 02/06/2026 | $63.08 | $64.07 (1.57%) | $64.17 | $63.08 | 15.43 K | $164.56 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.
