5 DAY PERFORMANCE
-13.70%
1 MONTH PERFORMANCE
-16.74%
3 MONTH PERFORMANCE
-13.80%
6 MONTH PERFORMANCE
+3.40%
YEAR-TO-DATE PERFORMANCE
+5.81%
1 YEAR PERFORMANCE
+8.73%
First Trust Small Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $138.39 | $138.23 (-0.12%) | $138.62 | $138.07 | 30.54 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 |
| 08/05/2026 | $147.03 | $145.70 (-0.9%) | $147.18 | $145.66 | 26.90 K | $1.41 B |
| 08/04/2026 | $144.70 | $146.67 (1.36%) | $147.13 | $144.16 | 37.12 K | $1.42 B |
| 08/03/2026 | $142.63 | $144.27 (1.15%) | $144.59 | $142.63 | 52.50 K | $1.39 B |
| 07/31/2026 | $142.58 | $141.84 (-0.52%) | $142.58 | $140.51 | 20.92 K | $1.37 B |
| 07/30/2026 | $142.33 | $142.67 (0.24%) | $142.87 | $141.00 | 26.60 K | $1.38 B |
| 07/29/2026 | $142.97 | $141.87 (-0.77%) | $144.00 | $141.87 | 33.20 K | $1.37 B |
| 07/28/2026 | $142.74 | $143.39 (0.46%) | $143.79 | $142.54 | 40.90 K | $1.39 B |
| 07/27/2026 | $142.57 | $142.11 (-0.32%) | $143.43 | $141.65 | 54.90 K | $1.37 B |
| 07/24/2026 | $141.55 | $141.32 (-0.16%) | $142.28 | $141.11 | 17.57 K | $1.37 B |
| 07/23/2026 | $141.55 | $140.59 (-0.68%) | $141.55 | $140.01 | 17.71 K | $1.36 B |
| 07/22/2026 | $143.15 | $142.36 (-0.55%) | $143.25 | $142.07 | 28.80 K | $1.37 B |
| 07/21/2026 | $142.55 | $143.18 (0.44%) | $143.30 | $141.98 | 19.70 K | $1.38 B |
| 07/20/2026 | $143.07 | $141.70 (-0.96%) | $143.15 | $141.70 | 21.13 K | $1.37 B |
| 07/17/2026 | $142.44 | $142.74 (0.21%) | $144.07 | $142.21 | 21.20 K | $1.37 B |
| 07/16/2026 | $141.81 | $143.55 (1.23%) | $144.20 | $141.81 | 29.00 K | $1.37 B |
| 07/15/2026 | $141.14 | $142.03 (0.63%) | $142.58 | $141.14 | 29.54 K | $1.35 B |
| 07/14/2026 | $141.31 | $141.14 (-0.12%) | $141.42 | $140.48 | 12.40 K | $1.35 B |
| 07/13/2026 | $141.21 | $140.80 (-0.29%) | $141.98 | $140.35 | 17.90 K | $1.37 B |
| 07/10/2026 | $141.05 | $141.14 (0.06%) | $141.61 | $140.66 | 10.22 K | $1.37 B |
| 07/09/2026 | $140.63 | $141.31 (0.48%) | $141.65 | $140.13 | 35.34 K | $1.37 B |
| 07/08/2026 | $140.59 | $139.59 (-0.71%) | $140.68 | $138.03 | 26.00 K | $1.35 B |
| 07/07/2026 | $142.80 | $141.20 (-1.12%) | $142.80 | $140.88 | 12.01 K | $1.39 B |
| 07/06/2026 | $142.91 | $142.40 (-0.36%) | $143.31 | $142.11 | 16.03 K | $1.40 B |
| 07/02/2026 | $144.30 | $142.33 (-1.37%) | $144.30 | $141.34 | 34.60 K | $1.27 B |
| 07/01/2026 | $143.78 | $143.55 (-0.16%) | $145.45 | $143.15 | 46.30 K | $1.27 B |
| 06/30/2026 | $143.50 | $144.30 (0.56%) | $144.66 | $142.97 | 25.60 K | $1.28 B |
| 06/29/2026 | $142.99 | $143.32 (0.23%) | $143.37 | $141.76 | 21.23 K | $1.27 B |
| 06/26/2026 | $140.42 | $142.95 (1.8%) | $143.42 | $140.42 | 32.10 K | $1.27 B |
| 06/25/2026 | $140.03 | $140.86 (0.59%) | $142.04 | $140.03 | 14.30 K | $1.25 B |
| 06/24/2026 | $139.35 | $140.19 (0.6%) | $141.31 | $139.35 | 52.91 K | $1.27 B |
| 06/23/2026 | $137.80 | $138.87 (0.78%) | $139.76 | $137.80 | 32.80 K | $1.26 B |
| 06/22/2026 | $139.43 | $138.88 (-0.39%) | $139.61 | $138.44 | 21.03 K | $1.26 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.
