5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
+6.09%
3 MONTH PERFORMANCE
+21.18%
6 MONTH PERFORMANCE
+17.94%
YEAR-TO-DATE PERFORMANCE
+13.32%
1 YEAR PERFORMANCE
+17.81%
First Trust Small Cap Value AlphaDEX Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $63.98 | $64.24 (0.41%) | $64.51 | $63.98 | 3.92 K | $164.87 M |
| 02/17/2026 | $63.99 | $63.80 (-0.3%) | $63.99 | $63.37 | 5.40 K | $163.74 M |
| 02/13/2026 | $63.31 | $64.05 (1.17%) | $64.25 | $63.31 | 6.51 K | $164.38 M |
| 02/12/2026 | $64.47 | $62.98 (-2.31%) | $64.47 | $62.32 | 6.74 K | $161.64 M |
| 02/11/2026 | $64.07 | $64.21 (0.22%) | $64.39 | $63.96 | 8.90 K | $164.79 M |
| 02/10/2026 | $64.02 | $64.00 (-0.03%) | $64.31 | $63.93 | 10.70 K | $163.82 M |
| 02/09/2026 | $64.00 | $63.87 (-0.2%) | $64.01 | $63.79 | 3.10 K | $163.49 M |
| 02/06/2026 | $63.08 | $64.07 (1.57%) | $64.17 | $63.08 | 15.43 K | $164.56 M |
| 02/05/2026 | $62.71 | $62.64 (-0.11%) | $63.28 | $62.29 | 32.74 K | $160.89 M |
| 02/04/2026 | $62.22 | $63.17 (1.53%) | $63.38 | $62.22 | 222.20 K | $165.77 M |
| 02/03/2026 | $61.73 | $61.88 (0.24%) | $62.36 | $61.31 | 16.20 K | $162.39 M |
| 02/02/2026 | $60.57 | $61.62 (1.73%) | $61.85 | $60.57 | 7.80 K | $146.79 M |
| 01/30/2026 | $60.25 | $60.88 (1.05%) | $60.99 | $60.23 | 10.00 K | $147.43 M |
| 01/29/2026 | $60.57 | $60.93 (0.59%) | $60.98 | $60.35 | 40.94 K | $147.55 M |
| 01/28/2026 | $60.75 | $60.11 (-1.05%) | $61.08 | $60.11 | 3.60 K | $145.57 M |
| 01/27/2026 | $60.51 | $60.59 (0.13%) | $60.68 | $60.37 | 5.15 K | $146.51 M |
| 01/26/2026 | $60.86 | $60.54 (-0.53%) | $60.86 | $60.31 | 12.83 K | $147.31 M |
| 01/23/2026 | $61.63 | $60.59 (-1.69%) | $61.72 | $60.57 | 4.10 K | $147.31 M |
| 01/22/2026 | $61.94 | $61.59 (-0.57%) | $62.12 | $61.57 | 4.50 K | $149.74 M |
| 01/21/2026 | $60.35 | $61.55 (1.99%) | $61.59 | $60.35 | 9.82 K | $147.24 M |
| 01/20/2026 | $59.67 | $59.72 (0.08%) | $60.04 | $59.67 | 4.90 K | $142.86 M |
| 01/16/2026 | $61.07 | $60.55 (-0.85%) | $61.07 | $60.45 | 5.52 K | $147.36 M |
| 01/15/2026 | $60.23 | $60.96 (1.21%) | $61.00 | $60.23 | 14.50 K | $148.36 M |
| 01/14/2026 | $60.15 | $60.12 (-0.05%) | $60.24 | $59.86 | 18.02 K | $146.31 M |
| 01/13/2026 | $59.92 | $59.75 (-0.28%) | $59.99 | $59.74 | 4.63 K | $147.31 M |
| 01/12/2026 | $59.67 | $59.66 (-0.02%) | $59.82 | $59.27 | 23.64 K | $147.09 M |
| 01/09/2026 | $59.81 | $59.87 (0.1%) | $59.96 | $59.38 | 7.43 K | $147.31 M |
| 01/08/2026 | $57.95 | $59.48 (2.64%) | $59.73 | $57.95 | 12.95 K | $146.35 M |
| 01/07/2026 | $58.61 | $58.06 (-0.94%) | $58.61 | $57.96 | 91.64 K | $142.85 M |
| 01/06/2026 | $57.89 | $58.75 (1.49%) | $58.75 | $57.89 | 4.60 K | $149.10 M |
| 01/05/2026 | $57.13 | $57.79 (1.16%) | $58.13 | $57.13 | 53.60 K | $146.67 M |
| 01/02/2026 | $56.75 | $57.08 (0.58%) | $57.31 | $56.75 | 2.20 K | $135.18 M |
| 12/31/2025 | $57.28 | $56.69 (-1.03%) | $57.28 | $56.68 | 5.31 K | $134.26 M |
| 12/30/2025 | $57.35 | $57.21 (-0.24%) | $57.49 | $57.21 | 2.90 K | $135.49 M |
| 12/29/2025 | $57.31 | $57.31 (0%) | $57.45 | $57.21 | 41.10 K | $135.72 M |
| 12/26/2025 | $57.35 | $57.47 (0.21%) | $57.49 | $57.20 | 2.00 K | $136.10 M |
| 12/24/2025 | $57.45 | $57.50 (0.09%) | $57.51 | $57.43 | 2.43 K | $136.17 M |
| 12/23/2025 | $57.39 | $57.29 (-0.17%) | $57.40 | $57.25 | 3.40 K | $135.68 M |
| 12/22/2025 | $57.76 | $57.68 (-0.14%) | $58.03 | $57.65 | 4.21 K | $136.60 M |
| 12/19/2025 | $57.89 | $57.52 (-0.64%) | $58.17 | $57.41 | 7.13 K | $136.22 M |
| 12/18/2025 | $58.26 | $57.89 (-0.64%) | $58.26 | $57.89 | 7.10 K | $137.10 M |
| 12/17/2025 | $57.91 | $57.87 (-0.07%) | $58.25 | $57.71 | 3.43 K | $137.05 M |
| 12/16/2025 | $58.19 | $57.76 (-0.74%) | $58.19 | $57.76 | 1.50 K | $136.79 M |
| 12/15/2025 | $58.78 | $58.35 (-0.73%) | $58.78 | $58.08 | 12.33 K | $138.19 M |
| 12/12/2025 | $58.63 | $58.33 (-0.51%) | $58.66 | $58.25 | 4.20 K | $138.14 M |
| 12/11/2025 | $59.12 | $59.07 (-0.08%) | $59.26 | $58.97 | 10.53 K | $139.89 M |
| 12/10/2025 | $57.22 | $58.62 (2.45%) | $58.83 | $57.22 | 5.45 K | $138.38 M |
| 12/09/2025 | $56.77 | $57.14 (0.65%) | $57.31 | $56.77 | 4.53 K | $134.88 M |
| 12/08/2025 | $57.42 | $56.81 (-1.06%) | $57.42 | $56.81 | 5.95 K | $134.10 M |
| 12/05/2025 | $57.24 | $57.23 (-0.02%) | $57.61 | $57.21 | 5.01 K | $139.27 M |
| 12/04/2025 | $57.46 | $57.20 (-0.45%) | $57.48 | $57.16 | 5.13 K | $139.19 M |
| 12/03/2025 | $57.30 | $57.64 (0.59%) | $57.69 | $57.30 | 28.80 K | $140.26 M |
| 12/02/2025 | $56.37 | $56.61 (0.43%) | $56.71 | $56.37 | 5.80 K | $137.76 M |
| 12/01/2025 | $56.01 | $56.60 (1.05%) | $56.86 | $56.01 | 23.20 K | $137.73 M |
| 11/28/2025 | $56.53 | $56.46 (-0.12%) | $56.53 | $56.44 | 1.10 K | $137.39 M |
| 11/26/2025 | $56.23 | $56.43 (0.36%) | $56.60 | $56.23 | 5.80 K | $137.32 M |
| 11/25/2025 | $54.64 | $56.09 (2.65%) | $56.22 | $54.64 | 38.70 K | $136.49 M |
| 11/24/2025 | $54.16 | $54.46 (0.55%) | $54.54 | $54.16 | 3.40 K | $132.52 M |
| 11/21/2025 | $52.79 | $54.25 (2.77%) | $54.61 | $52.79 | 8.33 K | $132.01 M |
| 11/20/2025 | $53.60 | $52.47 (-2.11%) | $53.73 | $52.47 | 2.60 K | $127.68 M |
| 11/19/2025 | $53.12 | $53.01 (-0.21%) | $53.22 | $52.73 | 4.10 K | $129.00 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.
