5 DAY PERFORMANCE
-10.20%
1 MONTH PERFORMANCE
-1.42%
3 MONTH PERFORMANCE
-3.97%
6 MONTH PERFORMANCE
+11.00%
YEAR-TO-DATE PERFORMANCE
+5.81%
1 YEAR PERFORMANCE
+35.56%
First Trust Small Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $134.16 | $134.73 (0.42%) | $135.18 | $134.16 | 34.31 K | $1.05 B |
| 05/05/2026 | $133.20 | $133.92 (0.54%) | $134.00 | $132.73 | 26.10 K | $1.05 B |
| 05/04/2026 | $132.88 | $132.03 (-0.64%) | $133.58 | $131.36 | 18.80 K | $1.03 B |
| 05/01/2026 | $132.58 | $133.30 (0.54%) | $133.60 | $132.32 | 18.00 K | $1.04 B |
| 04/30/2026 | $130.93 | $132.58 (1.26%) | $132.80 | $130.86 | 19.50 K | $1.04 B |
| 04/29/2026 | $131.38 | $130.39 (-0.75%) | $131.67 | $129.40 | 14.40 K | $1.02 B |
| 04/28/2026 | $132.45 | $131.82 (-0.48%) | $132.72 | $131.54 | 75.11 K | $1.04 B |
| 04/27/2026 | $131.89 | $132.10 (0.16%) | $132.81 | $131.89 | 14.34 K | $1.04 B |
| 04/24/2026 | $131.15 | $131.98 (0.63%) | $132.18 | $130.54 | 52.43 K | $1.04 B |
| 04/23/2026 | $131.88 | $130.88 (-0.76%) | $131.88 | $129.94 | 23.92 K | $1.04 B |
| 04/22/2026 | $133.47 | $131.81 (-1.24%) | $133.49 | $131.65 | 26.25 K | $1.05 B |
| 04/21/2026 | $133.76 | $131.76 (-1.5%) | $133.76 | $131.74 | 28.93 K | $1.05 B |
| 04/20/2026 | $131.10 | $132.52 (1.08%) | $132.65 | $131.10 | 94.83 K | $1.06 B |
| 04/17/2026 | $129.27 | $131.61 (1.81%) | $132.51 | $129.27 | 24.72 K | $1.04 B |
| 04/16/2026 | $127.82 | $128.63 (0.63%) | $128.93 | $127.82 | 58.50 K | $1.02 B |
| 04/15/2026 | $128.05 | $128.15 (0.08%) | $128.35 | $127.45 | 52.70 K | $1.02 B |
| 04/14/2026 | $126.97 | $127.97 (0.79%) | $128.47 | $126.97 | 52.10 K | $1.07 B |
| 04/13/2026 | $124.85 | $126.94 (1.67%) | $126.94 | $124.77 | 14.15 K | $1.06 B |
| 04/10/2026 | $126.91 | $125.37 (-1.21%) | $126.91 | $124.99 | 16.69 K | $1.05 B |
| 04/09/2026 | $124.06 | $126.11 (1.65%) | $126.49 | $124.05 | 75.50 K | $1.05 B |
| 04/08/2026 | $124.96 | $124.81 (-0.12%) | $125.43 | $124.34 | 271.00 K | $1.07 B |
| 04/07/2026 | $121.00 | $121.77 (0.64%) | $121.92 | $120.60 | 36.66 K | $1.04 B |
| 04/06/2026 | $120.93 | $121.44 (0.42%) | $121.88 | $120.31 | 30.70 K | $1.04 B |
| 04/02/2026 | $118.30 | $120.78 (2.1%) | $121.08 | $118.10 | 38.15 K | $1.06 B |
| 04/01/2026 | $120.08 | $120.01 (-0.06%) | $121.30 | $119.88 | 32.90 K | $1.06 B |
| 03/31/2026 | $118.00 | $119.35 (1.14%) | $119.35 | $117.52 | 20.40 K | $1.05 B |
| 03/30/2026 | $118.81 | $116.22 (-2.18%) | $118.81 | $115.63 | 17.20 K | $1.04 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 | $1.04 B |
| 03/20/2026 | $117.87 | $115.77 (-1.78%) | $117.87 | $114.98 | 48.30 K | $1.06 B |
| 03/19/2026 | $116.45 | $117.97 (1.31%) | $118.95 | $116.45 | 10.80 K | $1.08 B |
| 03/18/2026 | $117.81 | $117.34 (-0.4%) | $118.65 | $117.17 | 84.70 K | $1.06 B |
| 03/17/2026 | $117.77 | $118.51 (0.63%) | $119.07 | $117.77 | 48.20 K | $1.07 B |
| 03/16/2026 | $118.01 | $117.35 (-0.56%) | $118.37 | $117.35 | 28.00 K | $1.05 B |
| 03/13/2026 | $117.51 | $116.44 (-0.91%) | $117.51 | $116.01 | 7.35 K | $1.06 B |
| 03/12/2026 | $117.82 | $116.60 (-1.04%) | $117.82 | $116.60 | 23.22 K | $1.06 B |
| 03/11/2026 | $119.23 | $118.96 (-0.23%) | $119.49 | $118.16 | 17.98 K | $1.09 B |
| 03/10/2026 | $119.33 | $119.31 (-0.02%) | $121.02 | $118.92 | 24.80 K | $1.07 B |
| 03/09/2026 | $118.63 | $119.71 (0.91%) | $119.98 | $116.07 | 16.40 K | $1.07 B |
| 03/06/2026 | $119.75 | $119.34 (-0.34%) | $120.16 | $118.68 | 48.80 K | $1.06 B |
| 03/05/2026 | $122.58 | $121.72 (-0.7%) | $123.51 | $120.82 | 61.00 K | $1.08 B |
| 03/04/2026 | $122.60 | $123.61 (0.82%) | $124.17 | $122.10 | 15.81 K | $1.08 B |
| 03/03/2026 | $121.16 | $122.29 (0.93%) | $123.04 | $119.56 | 26.54 K | $1.07 B |
| 03/02/2026 | $121.70 | $123.68 (1.63%) | $124.06 | $121.60 | 18.32 K | $1.03 B |
| 02/27/2026 | $123.46 | $122.84 (-0.5%) | $123.46 | $121.84 | 26.24 K | $1.01 B |
| 02/26/2026 | $123.54 | $124.45 (0.74%) | $124.61 | $123.26 | 9.55 K | $1.03 B |
| 02/25/2026 | $124.40 | $123.78 (-0.5%) | $124.40 | $122.66 | 14.70 K | $1.02 B |
| 02/24/2026 | $122.82 | $123.39 (0.46%) | $123.89 | $122.82 | 35.93 K | $1.02 B |
| 02/23/2026 | $124.40 | $122.48 (-1.54%) | $124.68 | $121.32 | 12.80 K | $1.00 B |
| 02/20/2026 | $124.10 | $124.85 (0.6%) | $125.47 | $123.88 | 29.81 K | $1.01 B |
| 02/19/2026 | $124.20 | $124.59 (0.31%) | $124.82 | $123.67 | 23.90 K | $1.01 B |
| 02/18/2026 | $124.27 | $124.65 (0.31%) | $125.82 | $124.23 | 27.10 K | $1.01 B |
| 02/17/2026 | $124.46 | $124.05 (-0.33%) | $124.61 | $122.89 | 31.10 K | $1.01 B |
| 02/13/2026 | $123.04 | $124.33 (1.05%) | $125.24 | $122.80 | 79.60 K | $1.01 B |
| 02/12/2026 | $125.64 | $122.49 (-2.51%) | $125.64 | $121.78 | 33.64 K | $999.33 M |
| 02/11/2026 | $125.68 | $124.72 (-0.76%) | $125.68 | $123.85 | 23.15 K | $1.03 B |
| 02/10/2026 | $124.57 | $124.74 (0.14%) | $125.83 | $124.57 | 31.80 K | $1.03 B |
| 02/09/2026 | $124.79 | $124.62 (-0.14%) | $125.34 | $123.81 | 11.30 K | $1.01 B |
| 02/06/2026 | $122.16 | $124.66 (2.05%) | $124.89 | $122.16 | 21.60 K | $1.02 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.
