First Trust Multi Cap Value AlphaDEX FundFABNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $93.18 | $93.25 | $93.09 | $93.20 | 1,142 |
| 1/15/2026 | $93.49 | $93.86 | $93.49 | $93.66 | 1,200 |
| 1/14/2026 | $92.10 | $93.12 | $92.10 | $93.03 | 1,700 |
| 1/13/2026 | $92.35 | $92.35 | $92.35 | $92.35 | 406 |
| 1/12/2026 | $92.35 | $92.61 | $92.24 | $92.50 | 3,500 |
| 1/9/2026 | $92.49 | $92.89 | $92.49 | $92.86 | 1,400 |
| 1/8/2026 | $89.54 | $92.44 | $89.54 | $92.44 | 900 |
| 1/7/2026 | $90.81 | $90.81 | $90.81 | $90.81 | 600 |
| 1/6/2026 | $91.71 | $91.82 | $91.71 | $91.82 | 523 |
| 1/5/2026 | $90.43 | $91.08 | $90.43 | $90.92 | 1,900 |
| 1/2/2026 | $88.96 | $89.91 | $88.96 | $89.91 | 2,300 |
| 12/31/2025 | $89.87 | $89.87 | $89.15 | $89.15 | 1,230 |
| 12/30/2025 | $89.94 | $90.02 | $89.88 | $89.88 | 1,807 |
| 12/29/2025 | $89.76 | $89.92 | $89.76 | $89.89 | 1,521 |
| 12/26/2025 | $90.05 | $90.05 | $90.05 | $90.05 | 400 |
| 12/24/2025 | $89.64 | $90.08 | $89.64 | $90.08 | 200 |
| 12/23/2025 | $89.83 | $89.92 | $89.76 | $89.76 | 909 |
| 12/22/2025 | $89.85 | $90.07 | $89.85 | $90.07 | 815 |
| 12/19/2025 | $89.48 | $89.59 | $89.48 | $89.56 | 1,582 |
| 12/18/2025 | $90.17 | $90.17 | $89.70 | $89.70 | 600 |
| 12/17/2025 | $89.80 | $89.80 | $89.80 | $89.80 | 400 |
| 12/16/2025 | $90.21 | $90.21 | $89.38 | $89.55 | 2,226 |
| 12/15/2025 | $90.28 | $90.48 | $90.28 | $90.48 | 1,450 |
| 12/12/2025 | $91.26 | $91.26 | $90.14 | $90.37 | 1,512 |
| 12/11/2025 | $91.31 | $91.31 | $91.20 | $91.20 | 1,000 |
| 12/10/2025 | $88.81 | $90.52 | $88.81 | $90.52 | 1,200 |
| 12/9/2025 | $88.90 | $88.90 | $88.68 | $88.68 | 621 |
| 12/8/2025 | $88.93 | $88.93 | $88.55 | $88.55 | 948 |
| 12/5/2025 | $89.61 | $89.67 | $89.20 | $89.20 | 3,300 |
| 12/4/2025 | $89.28 | $89.28 | $89.01 | $89.12 | 1,300 |
| 12/3/2025 | $89.44 | $89.44 | $89.31 | $89.37 | 1,045 |
| 12/2/2025 | $88.15 | $88.35 | $88.15 | $88.35 | 1,200 |
| 12/1/2025 | $88.90 | $88.93 | $88.60 | $88.60 | 2,000 |
| 11/28/2025 | $88.67 | $88.95 | $88.67 | $88.86 | 1,500 |
| 11/26/2025 | $88.23 | $88.75 | $88.23 | $88.55 | 800 |
| 11/25/2025 | $87.29 | $87.98 | $87.28 | $87.84 | 3,949 |
| 11/24/2025 | $86.18 | $86.22 | $86.08 | $86.22 | 1,100 |
| 11/21/2025 | $84.92 | $86.14 | $84.82 | $85.89 | 2,200 |
| 11/20/2025 | $85.58 | $85.58 | $83.76 | $83.76 | 1,600 |
| 11/19/2025 | $84.75 | $84.75 | $84.18 | $84.44 | 1,300 |
| 11/18/2025 | $85.19 | $85.19 | $84.92 | $84.92 | 808 |
| 11/17/2025 | $85.77 | $85.85 | $84.49 | $84.49 | 2,200 |
| 11/14/2025 | $86.04 | $86.20 | $85.65 | $86.08 | 6,600 |
| 11/13/2025 | $87.16 | $87.16 | $86.31 | $86.31 | 5,100 |
| 11/12/2025 | $87.12 | $87.12 | $86.98 | $86.98 | 300 |
| 11/11/2025 | $86.03 | $87.00 | $86.03 | $86.81 | 1,223 |
| 11/10/2025 | $86.04 | $86.14 | $86.02 | $86.14 | 2,000 |
| 11/7/2025 | $85.88 | $85.88 | $85.88 | $85.88 | 200 |
| 11/6/2025 | $85.49 | $85.72 | $85.00 | $85.00 | 1,431 |
| 11/5/2025 | $85.23 | $85.96 | $85.23 | $85.63 | 700 |
| 11/4/2025 | $84.71 | $85.18 | $84.71 | $85.06 | 2,300 |
| 11/3/2025 | $84.52 | $85.36 | $84.43 | $85.36 | 1,600 |
| 10/31/2025 | $85.38 | $85.60 | $85.11 | $85.60 | 1,000 |
| 10/30/2025 | $85.63 | $85.74 | $85.22 | $85.22 | 1,341 |
| 10/29/2025 | $86.61 | $86.61 | $85.71 | $85.71 | 700 |
| 10/28/2025 | $87.13 | $87.13 | $86.85 | $86.85 | 1,400 |
| 10/27/2025 | $87.59 | $87.59 | $87.25 | $87.42 | 500 |
| 10/24/2025 | $87.82 | $87.82 | $87.22 | $87.22 | 633 |
| 10/23/2025 | $86.70 | $87.17 | $86.69 | $87.06 | 1,800 |
| 10/22/2025 | $86.95 | $87.05 | $86.48 | $86.61 | 1,941 |
| 10/21/2025 | $87.17 | $87.17 | $86.97 | $87.05 | 2,275 |
| 10/20/2025 | $85.66 | $86.44 | $85.66 | $86.44 | 1,500 |