5 DAY PERFORMANCE
-13.72%
1 MONTH PERFORMANCE
-9.90%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
+4.01%
YEAR-TO-DATE PERFORMANCE
+5.81%
1 YEAR PERFORMANCE
+25.83%
First Trust Small Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $139.43 | $138.88 (-0.39%) | $139.61 | $138.44 | 21.03 K | $1.27 B |
| 06/18/2026 | $138.38 | $138.75 (0.27%) | $138.78 | $137.43 | 42.30 K | $1.27 B |
| 06/17/2026 | $139.10 | $136.54 (-1.84%) | $139.60 | $136.24 | 19.02 K | $1.25 B |
| 06/16/2026 | $139.25 | $137.95 (-0.93%) | $139.93 | $137.85 | 20.60 K | $1.26 B |
| 06/15/2026 | $140.75 | $138.64 (-1.5%) | $140.76 | $138.53 | 19.71 K | $1.27 B |
| 06/12/2026 | $138.01 | $139.03 (0.74%) | $140.08 | $138.01 | 14.20 K | $1.27 B |
| 06/11/2026 | $135.19 | $137.96 (2.05%) | $137.98 | $135.19 | 15.50 K | $1.26 B |
| 06/10/2026 | $135.16 | $134.79 (-0.27%) | $136.87 | $134.39 | 26.04 K | $1.23 B |
| 06/09/2026 | $135.03 | $135.39 (0.27%) | $136.82 | $132.85 | 15.74 K | $1.27 B |
| 06/08/2026 | $134.87 | $134.45 (-0.31%) | $135.65 | $134.36 | 14.90 K | $1.26 B |
| 06/05/2026 | $135.26 | $133.11 (-1.59%) | $135.26 | $132.66 | 10.44 K | $1.27 B |
| 06/04/2026 | $133.66 | $135.77 (1.58%) | $135.99 | $133.66 | 42.70 K | $1.29 B |
| 06/03/2026 | $134.56 | $133.43 (-0.84%) | $134.81 | $133.23 | 37.40 K | $1.27 B |
| 06/02/2026 | $134.63 | $135.24 (0.45%) | $135.86 | $134.60 | 23.62 K | $1.29 B |
| 06/01/2026 | $133.52 | $134.37 (0.64%) | $134.97 | $133.10 | 16.20 K | $1.28 B |
| 05/29/2026 | $135.41 | $134.28 (-0.83%) | $135.41 | $134.06 | 29.21 K | $1.21 B |
| 05/28/2026 | $134.96 | $135.44 (0.36%) | $135.81 | $134.22 | 39.21 K | $1.22 B |
| 05/27/2026 | $135.27 | $135.11 (-0.12%) | $136.27 | $134.72 | 29.60 K | $1.22 B |
| 05/26/2026 | $133.95 | $134.72 (0.57%) | $135.08 | $133.95 | 20.91 K | $1.22 B |
| 05/22/2026 | $132.23 | $132.87 (0.48%) | $133.38 | $132.14 | 20.91 K | $1.20 B |
| 05/21/2026 | $130.56 | $132.01 (1.11%) | $132.33 | $129.79 | 35.60 K | $1.19 B |
| 05/20/2026 | $129.84 | $131.28 (1.11%) | $131.51 | $128.53 | 17.43 K | $1.19 B |
| 05/19/2026 | $129.26 | $128.46 (-0.62%) | $129.55 | $127.97 | 33.90 K | $1.16 B |
| 05/18/2026 | $130.21 | $129.64 (-0.44%) | $130.64 | $128.97 | 16.23 K | $1.17 B |
| 05/15/2026 | $129.81 | $128.86 (-0.73%) | $129.87 | $128.63 | 33.50 K | $1.16 B |
| 05/14/2026 | $130.71 | $131.09 (0.29%) | $132.16 | $130.71 | 65.10 K | $1.18 B |
| 05/13/2026 | $131.52 | $130.69 (-0.63%) | $131.52 | $129.60 | 42.60 K | $1.18 B |
| 05/12/2026 | $132.88 | $131.46 (-1.07%) | $132.88 | $129.77 | 35.73 K | $1.19 B |
| 05/11/2026 | $133.85 | $132.89 (-0.72%) | $134.43 | $132.72 | 81.70 K | $1.20 B |
| 05/08/2026 | $133.34 | $133.98 (0.48%) | $134.33 | $133.09 | 25.30 K | $1.21 B |
| 05/07/2026 | $134.48 | $133.10 (-1.03%) | $134.66 | $133.09 | 34.21 K | $1.20 B |
| 05/06/2026 | $134.16 | $134.73 (0.42%) | $135.22 | $134.16 | 39.75 K | $1.22 B |
| 05/05/2026 | $133.20 | $133.92 (0.54%) | $134.00 | $132.73 | 26.10 K | $1.21 B |
| 05/04/2026 | $132.88 | $132.03 (-0.64%) | $133.58 | $131.36 | 18.80 K | $1.19 B |
| 05/01/2026 | $132.58 | $133.30 (0.54%) | $133.60 | $132.32 | 18.00 K | $1.20 B |
| 04/30/2026 | $130.93 | $132.58 (1.26%) | $132.80 | $130.86 | 19.50 K | $1.20 B |
| 04/29/2026 | $131.38 | $130.39 (-0.75%) | $131.67 | $129.40 | 14.40 K | $1.18 B |
| 04/28/2026 | $132.45 | $131.82 (-0.48%) | $132.72 | $131.54 | 75.11 K | $1.19 B |
| 04/27/2026 | $131.89 | $132.10 (0.16%) | $132.81 | $131.89 | 14.34 K | $1.19 B |
| 04/24/2026 | $131.15 | $131.98 (0.63%) | $132.18 | $130.54 | 52.43 K | $1.19 B |
| 04/23/2026 | $131.88 | $130.88 (-0.76%) | $131.88 | $129.94 | 23.92 K | $1.18 B |
| 04/22/2026 | $133.47 | $131.81 (-1.24%) | $133.49 | $131.65 | 26.25 K | $1.19 B |
| 04/21/2026 | $133.76 | $131.76 (-1.5%) | $133.76 | $131.74 | 28.93 K | $1.19 B |
| 04/20/2026 | $131.10 | $132.52 (1.08%) | $132.65 | $131.10 | 94.83 K | $1.20 B |
| 04/17/2026 | $129.27 | $131.61 (1.81%) | $132.51 | $129.27 | 24.72 K | $1.19 B |
| 04/16/2026 | $127.82 | $128.63 (0.63%) | $128.93 | $127.82 | 58.50 K | $1.16 B |
| 04/15/2026 | $128.05 | $128.15 (0.08%) | $128.35 | $127.45 | 52.70 K | $1.16 B |
| 04/14/2026 | $126.97 | $127.97 (0.79%) | $128.47 | $126.97 | 52.10 K | $1.16 B |
| 04/13/2026 | $124.85 | $126.94 (1.67%) | $126.94 | $124.77 | 14.15 K | $1.15 B |
| 04/10/2026 | $126.91 | $125.37 (-1.21%) | $126.91 | $124.99 | 16.69 K | $1.13 B |
| 04/09/2026 | $124.06 | $126.11 (1.65%) | $126.49 | $124.05 | 75.50 K | $1.14 B |
| 04/08/2026 | $124.96 | $124.81 (-0.12%) | $125.43 | $124.34 | 271.00 K | $1.13 B |
| 04/07/2026 | $121.00 | $121.77 (0.64%) | $121.92 | $120.60 | 36.66 K | $1.10 B |
| 04/06/2026 | $120.93 | $121.44 (0.42%) | $121.88 | $120.31 | 30.70 K | $1.10 B |
| 04/02/2026 | $118.30 | $120.78 (2.1%) | $121.08 | $118.10 | 38.15 K | $1.09 B |
| 04/01/2026 | $120.08 | $120.01 (-0.06%) | $121.30 | $119.88 | 32.90 K | $1.08 B |
| 03/31/2026 | $118.00 | $119.35 (1.14%) | $119.35 | $117.52 | 20.40 K | $1.08 B |
| 03/30/2026 | $118.81 | $116.22 (-2.18%) | $118.81 | $115.63 | 17.20 K | $1.05 B |
| 03/27/2026 | $119.08 | $117.54 (-1.29%) | $119.15 | $117.11 | 24.72 K | $1.06 B |
| 03/26/2026 | $119.11 | $119.42 (0.26%) | $121.03 | $119.11 | 29.60 K | $1.08 B |
| 03/25/2026 | $120.86 | $120.81 (-0.04%) | $121.32 | $120.17 | 13.80 K | $1.09 B |
| 03/24/2026 | $118.08 | $119.55 (1.24%) | $120.46 | $118.08 | 17.70 K | $1.08 B |
| 03/23/2026 | $117.28 | $118.62 (1.14%) | $119.93 | $117.28 | 16.44 K | $1.07 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.
