5 DAY PERFORMANCE
-13.41%
1 MONTH PERFORMANCE
-12.13%
3 MONTH PERFORMANCE
-16.98%
6 MONTH PERFORMANCE
-11.15%
YEAR-TO-DATE PERFORMANCE
+5.81%
1 YEAR PERFORMANCE
+11.00%
First Trust Small Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $142.67 | $137.12 (-3.89%) | $143.00 | $136.54 | 39.30 K | $1.36 B |
| 11/04/2026 | $139.90 | $141.79 (1.35%) | $142.04 | $139.90 | 39.75 K | $1.41 B |
| 11/03/2026 | $139.02 | $138.33 (-0.5%) | $139.84 | $138.29 | 60.53 K | $1.38 B |
| 11/02/2026 | $139.10 | $139.36 (0.19%) | $140.57 | $139.10 | 47.70 K | $1.39 B |
| 10/30/2026 | $139.56 | $138.25 (-0.94%) | $139.56 | $137.18 | 32.94 K | $1.38 B |
| 10/29/2026 | $139.01 | $139.99 (0.7%) | $140.20 | $139.01 | 40.40 K | $1.39 B |
| 10/28/2026 | $138.91 | $138.78 (-0.09%) | $139.15 | $137.87 | 33.33 K | $1.38 B |
| 10/27/2026 | $138.56 | $138.64 (0.06%) | $138.68 | $137.57 | 25.82 K | $1.38 B |
| 10/26/2026 | $138.23 | $138.07 (-0.12%) | $139.06 | $137.67 | 62.50 K | $1.37 B |
| 10/23/2026 | $137.46 | $137.73 (0.2%) | $137.76 | $136.25 | 18.02 K | $1.37 B |
| 10/22/2026 | $136.24 | $138.07 (1.34%) | $138.23 | $136.10 | 21.92 K | $1.37 B |
| 10/21/2026 | $137.01 | $136.62 (-0.28%) | $137.06 | $135.94 | 49.10 K | $1.36 B |
| 10/20/2026 | $134.66 | $136.56 (1.41%) | $136.95 | $134.66 | 85.81 K | $1.36 B |
| 10/19/2026 | $134.32 | $134.27 (-0.04%) | $134.86 | $133.88 | 66.90 K | $1.34 B |
| 10/16/2026 | $136.04 | $134.28 (-1.29%) | $136.66 | $133.82 | 33.73 K | $1.34 B |
| 10/15/2026 | $134.40 | $135.98 (1.18%) | $136.03 | $134.04 | 34.90 K | $1.35 B |
| 10/14/2026 | $134.13 | $133.29 (-0.63%) | $134.13 | $132.77 | 48.40 K | $1.33 B |
| 10/13/2026 | $135.97 | $135.60 (-0.27%) | $135.99 | $134.86 | 27.50 K | $1.34 B |
| 10/12/2026 | $135.49 | $135.50 (0.01%) | $135.90 | $135.12 | 17.15 K | $1.34 B |
| 10/09/2026 | $135.46 | $135.38 (-0.06%) | $135.76 | $134.91 | 16.53 K | $1.31 B |
| 10/08/2026 | $134.58 | $135.00 (0.31%) | $135.11 | $133.14 | 28.50 K | $1.30 B |
| 10/07/2026 | $135.70 | $134.58 (-0.83%) | $135.70 | $134.00 | 63.10 K | $1.30 B |
| 10/06/2026 | $137.96 | $136.23 (-1.25%) | $138.00 | $135.94 | 36.30 K | $1.32 B |
| 10/05/2026 | $136.24 | $137.16 (0.68%) | $137.46 | $135.56 | 27.90 K | $1.32 B |
| 10/02/2026 | $136.74 | $136.29 (-0.33%) | $137.00 | $135.98 | 132.10 K | $1.32 B |
| 10/01/2026 | $134.94 | $135.50 (0.42%) | $135.73 | $133.71 | 72.54 K | $1.31 B |
| 09/30/2026 | $136.05 | $134.59 (-1.07%) | $136.45 | $134.56 | 126.53 K | $1.30 B |
| 09/29/2026 | $136.32 | $135.17 (-0.84%) | $136.32 | $134.24 | 72.74 K | $1.31 B |
| 09/28/2026 | $136.82 | $136.00 (-0.6%) | $136.82 | $135.11 | 38.44 K | $1.31 B |
| 09/25/2026 | $137.09 | $136.77 (-0.23%) | $137.19 | $136.03 | 71.11 K | $1.32 B |
| 09/24/2026 | $136.46 | $136.49 (0.02%) | $136.65 | $135.17 | 45.92 K | $1.32 B |
| 09/23/2026 | $139.03 | $136.73 (-1.65%) | $139.03 | $136.71 | 25.60 K | $1.32 B |
| 09/22/2026 | $139.36 | $138.92 (-0.32%) | $139.73 | $138.39 | 13.00 K | $1.34 B |
| 09/21/2026 | $138.12 | $138.23 (0.08%) | $138.76 | $137.78 | 33.27 K | $1.34 B |
| 09/18/2026 | $138.68 | $137.61 (-0.77%) | $138.68 | $137.14 | 13.74 K | $1.33 B |
| 09/17/2026 | $140.20 | $138.72 (-1.06%) | $140.20 | $138.72 | 11.83 K | $1.34 B |
| 09/16/2026 | $139.13 | $138.40 (-0.52%) | $139.69 | $137.13 | 26.84 K | $1.34 B |
| 09/15/2026 | $139.18 | $139.05 (-0.09%) | $139.59 | $138.33 | 67.60 K | $1.34 B |
| 09/14/2026 | $139.86 | $139.40 (-0.33%) | $140.05 | $138.80 | 16.24 K | $1.35 B |
| 09/11/2026 | $139.97 | $139.61 (-0.26%) | $140.57 | $139.33 | 11.10 K | $1.35 B |
| 09/10/2026 | $139.38 | $138.71 (-0.48%) | $139.45 | $138.54 | 60.10 K | $1.34 B |
| 09/09/2026 | $141.19 | $140.10 (-0.77%) | $141.19 | $139.60 | 23.94 K | $1.35 B |
| 09/08/2026 | $142.41 | $141.17 (-0.87%) | $142.41 | $141.17 | 20.75 K | $1.36 B |
| 09/04/2026 | $141.65 | $142.48 (0.59%) | $142.63 | $141.07 | 29.16 K | $1.38 B |
| 09/03/2026 | $142.86 | $142.00 (-0.6%) | $142.86 | $140.97 | 12.30 K | $1.37 B |
| 09/02/2026 | $140.74 | $141.62 (0.63%) | $141.97 | $140.49 | 26.13 K | $1.37 B |
| 09/01/2026 | $141.29 | $140.13 (-0.82%) | $141.29 | $139.49 | 18.00 K | $1.35 B |
| 08/31/2026 | $142.26 | $141.74 (-0.37%) | $142.26 | $140.79 | 22.20 K | $1.37 B |
| 08/28/2026 | $143.84 | $142.45 (-0.97%) | $143.95 | $142.40 | 157.52 K | $1.38 B |
| 08/27/2026 | $143.10 | $143.62 (0.36%) | $143.79 | $142.70 | 39.20 K | $1.39 B |
| 08/26/2026 | $143.01 | $143.18 (0.12%) | $143.60 | $142.70 | 20.38 K | $1.38 B |
| 08/25/2026 | $143.68 | $143.22 (-0.32%) | $143.68 | $142.79 | 20.37 K | $1.38 B |
| 08/24/2026 | $143.49 | $142.90 (-0.41%) | $144.01 | $142.90 | 30.40 K | $1.38 B |
| 08/21/2026 | $143.89 | $143.78 (-0.08%) | $144.05 | $142.90 | 14.17 K | $1.39 B |
| 08/20/2026 | $143.28 | $142.84 (-0.31%) | $143.53 | $142.50 | 30.31 K | $1.38 B |
| 08/19/2026 | $145.03 | $144.27 (-0.52%) | $145.48 | $144.27 | 37.44 K | $1.39 B |
| 08/18/2026 | $144.71 | $143.94 (-0.53%) | $145.11 | $143.94 | 16.90 K | $1.39 B |
| 08/17/2026 | $145.94 | $145.22 (-0.49%) | $145.94 | $145.08 | 21.45 K | $1.40 B |
| 08/14/2026 | $145.81 | $146.11 (0.21%) | $146.41 | $145.75 | 13.60 K | $1.41 B |
| 08/13/2026 | $145.49 | $145.80 (0.21%) | $146.23 | $144.96 | 29.50 K | $1.41 B |
| 08/12/2026 | $144.94 | $144.74 (-0.14%) | $145.06 | $143.76 | 28.62 K | $1.40 B |
| 08/11/2026 | $144.24 | $144.25 (0.01%) | $145.08 | $144.04 | 26.60 K | $1.39 B |
| 08/10/2026 | $144.42 | $144.05 (-0.26%) | $144.69 | $144.02 | 20.87 K | $1.39 B |
| 08/07/2026 | $144.87 | $145.02 (0.1%) | $145.51 | $144.87 | 46.30 K | $1.40 B |
| 08/06/2026 | $145.81 | $144.20 (-1.1%) | $145.86 | $144.18 | 40.20 K | $1.39 B |
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.
