5 DAY PERFORMANCE
-15.60%
1 MONTH PERFORMANCE
-15.22%
3 MONTH PERFORMANCE
-10.06%
6 MONTH PERFORMANCE
-3.97%
YEAR-TO-DATE PERFORMANCE
+5.81%
1 YEAR PERFORMANCE
+20.40%
First Trust Small Cap Core AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $144.87 | $144.97 (0.07%) | $145.43 | $144.48 | 1.58 K | |
| 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 |
| 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 |
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.
