5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+5.67%
3 MONTH PERFORMANCE
+16.63%
6 MONTH PERFORMANCE
+15.03%
YEAR-TO-DATE PERFORMANCE
+10.47%
1 YEAR PERFORMANCE
+17.31%
First Trust Multi Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $97.77 | $98.48 (0.73%) | $98.48 | $97.77 | 645 | $127.05 M |
| 02/17/2026 | $98.19 | $97.91 (-0.29%) | $98.19 | $97.41 | 9.00 K | $126.32 M |
| 02/13/2026 | $97.26 | $98.24 (1.01%) | $98.55 | $97.26 | 1.04 K | $126.75 M |
| 02/12/2026 | $99.16 | $97.35 (-1.83%) | $99.16 | $96.71 | 1.80 K | $125.60 M |
| 02/11/2026 | $98.57 | $98.49 (-0.08%) | $98.64 | $98.32 | 2.30 K | $127.07 M |
| 02/10/2026 | $97.83 | $98.04 (0.21%) | $98.17 | $97.82 | 3.01 K | $126.23 M |
| 02/09/2026 | $97.50 | $97.64 (0.14%) | $97.85 | $97.25 | 1.50 K | $126.85 M |
| 02/06/2026 | $97.73 | $98.05 (0.33%) | $98.05 | $97.73 | 1.00 K | $126.90 M |
| 02/05/2026 | $96.63 | $96.32 (-0.32%) | $96.78 | $96.10 | 1.20 K | $124.66 M |
| 02/04/2026 | $96.82 | $97.07 (0.26%) | $97.07 | $96.82 | 3.00 K | $127.78 M |
| 02/03/2026 | $95.05 | $95.05 (0%) | $95.05 | $95.05 | 300 | $125.13 M |
| 02/02/2026 | $94.06 | $94.35 (0.31%) | $94.35 | $93.95 | 44.00 K | $119.37 M |
| 01/30/2026 | $93.37 | $93.92 (0.59%) | $93.92 | $93.37 | 600 | $120.28 M |
| 01/29/2026 | $93.38 | $93.78 (0.43%) | $93.78 | $93.38 | 600 | $120.10 M |
| 01/28/2026 | $93.58 | $93.15 (-0.46%) | $93.58 | $93.02 | 1.03 K | $119.43 M |
| 01/27/2026 | $93.45 | $93.48 (0.03%) | $93.48 | $93.45 | 942 | $119.85 M |
| 01/26/2026 | $93.21 | $93.48 (0.29%) | $93.48 | $93.21 | 803 | $120.75 M |
| 01/23/2026 | $93.57 | $93.35 (-0.24%) | $93.57 | $93.23 | 903 | $120.26 M |
| 01/22/2026 | $93.97 | $94.16 (0.2%) | $94.53 | $93.97 | 944 | $121.31 M |
| 01/21/2026 | $93.94 | $94.07 (0.14%) | $94.07 | $93.94 | 605 | $120.15 M |
| 01/20/2026 | $92.44 | $92.08 (-0.39%) | $92.59 | $92.05 | 1.80 K | $117.61 M |
| 01/16/2026 | $93.18 | $93.20 (0.02%) | $93.25 | $93.09 | 1.14 K | $120.31 M |
| 01/15/2026 | $93.49 | $93.66 (0.18%) | $93.86 | $93.49 | 1.20 K | $120.91 M |
| 01/14/2026 | $92.10 | $93.03 (1.01%) | $93.12 | $92.10 | 1.70 K | $120.09 M |
| 01/13/2026 | $92.35 | $92.35 (0%) | $92.35 | $92.35 | 406 | $120.25 M |
| 01/12/2026 | $92.35 | $92.50 (0.16%) | $92.61 | $92.24 | 3.50 K | $120.44 M |
| 01/09/2026 | $92.49 | $92.86 (0.4%) | $92.89 | $92.49 | 1.40 K | $120.33 M |
| 01/08/2026 | $89.54 | $92.44 (3.24%) | $92.44 | $89.54 | 900 | $119.78 M |
| 01/07/2026 | $90.81 | $90.81 (0%) | $90.81 | $90.81 | 600 | $117.67 M |
| 01/06/2026 | $91.71 | $91.82 (0.12%) | $91.82 | $91.71 | 523 | $121.68 M |
| 01/05/2026 | $90.43 | $90.92 (0.54%) | $91.08 | $90.43 | 1.90 K | $120.49 M |
| 01/02/2026 | $88.96 | $89.91 (1.07%) | $89.91 | $88.96 | 2.30 K | $119.25 M |
| 12/31/2025 | $89.87 | $89.15 (-0.8%) | $89.87 | $89.15 | 1.23 K | $118.24 M |
| 12/30/2025 | $89.94 | $89.88 (-0.07%) | $90.02 | $89.88 | 1.81 K | $119.21 M |
| 12/29/2025 | $89.76 | $89.89 (0.14%) | $89.92 | $89.76 | 1.52 K | $119.22 M |
| 12/26/2025 | $90.05 | $90.05 (0%) | $90.05 | $90.05 | 400 | $119.44 M |
| 12/24/2025 | $89.64 | $90.08 (0.49%) | $90.08 | $89.64 | 200 | $119.48 M |
| 12/23/2025 | $89.83 | $89.76 (-0.08%) | $89.92 | $89.76 | 909 | $119.05 M |
| 12/22/2025 | $89.85 | $90.07 (0.24%) | $90.07 | $89.85 | 815 | $119.46 M |
| 12/19/2025 | $89.48 | $89.56 (0.09%) | $89.59 | $89.48 | 1.58 K | $118.79 M |
| 12/18/2025 | $90.17 | $89.70 (-0.52%) | $90.17 | $89.70 | 600 | $118.97 M |
| 12/17/2025 | $89.80 | $89.80 (0%) | $89.80 | $89.80 | 400 | $119.10 M |
| 12/16/2025 | $90.21 | $89.55 (-0.73%) | $90.21 | $89.38 | 2.23 K | $118.77 M |
| 12/15/2025 | $90.28 | $90.48 (0.22%) | $90.48 | $90.28 | 1.45 K | $120.01 M |
| 12/12/2025 | $91.26 | $90.37 (-0.98%) | $91.26 | $90.14 | 1.51 K | $119.86 M |
| 12/11/2025 | $91.31 | $91.20 (-0.12%) | $91.31 | $91.20 | 1.00 K | $120.80 M |
| 12/10/2025 | $88.81 | $90.52 (1.93%) | $90.52 | $88.81 | 1.20 K | $119.90 M |
| 12/09/2025 | $88.90 | $88.68 (-0.25%) | $88.90 | $88.68 | 621 | $117.46 M |
| 12/08/2025 | $88.93 | $88.55 (-0.43%) | $88.93 | $88.55 | 948 | $117.29 M |
| 12/05/2025 | $89.61 | $89.20 (-0.46%) | $89.67 | $89.20 | 3.30 K | $126.08 M |
| 12/04/2025 | $89.28 | $89.12 (-0.18%) | $89.28 | $89.01 | 1.30 K | $125.97 M |
| 12/03/2025 | $89.44 | $89.37 (-0.08%) | $89.44 | $89.31 | 1.05 K | $126.32 M |
| 12/02/2025 | $88.15 | $88.35 (0.23%) | $88.35 | $88.15 | 1.20 K | $124.88 M |
| 12/01/2025 | $88.90 | $88.60 (-0.34%) | $88.93 | $88.60 | 2.00 K | $125.23 M |
| 11/28/2025 | $88.67 | $88.86 (0.21%) | $88.95 | $88.67 | 1.50 K | $125.60 M |
| 11/26/2025 | $88.23 | $88.55 (0.36%) | $88.75 | $88.23 | 800 | $125.16 M |
| 11/25/2025 | $87.29 | $87.84 (0.63%) | $87.98 | $87.28 | 3.95 K | $124.16 M |
| 11/24/2025 | $86.18 | $86.22 (0.05%) | $86.22 | $86.08 | 1.10 K | $121.87 M |
| 11/21/2025 | $84.92 | $85.89 (1.14%) | $86.14 | $84.82 | 2.20 K | $121.40 M |
| 11/20/2025 | $85.58 | $83.76 (-2.13%) | $85.58 | $83.76 | 1.60 K | $118.39 M |
| 11/19/2025 | $84.75 | $84.44 (-0.37%) | $84.75 | $84.18 | 1.30 K | $119.35 M |
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.
