Stock listing
NASDAQ:FAD First Trust Multi Cap Growth AlphaDEX Fund Stock
Follow First Trust Multi Cap Growth AlphaDEX Fund into a list and get an email when it puts out news.
Share price · NASDAQ:FAD
$175.06 USD -1.83 (-1.0%)
Close on Nov 2, 2026
- Day range
- $175.06 – $177.55 USDNov 2, 2026
- Volume
- 6,099 sharesNov 2, 2026
- 52-week range
- $150.01 – $200.22 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $2.15M USDMedian day 10,411 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:FAD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $175.06 | -1.83 | -1.0% | $177.55 | $177.55 | $175.06 | 6,099 | |
| $176.89 | -4.922 | -2.7% | $179.11 | $179.31 | $174.94 | 11,789 | |
| $181.81 | +0.429 | +0.2% | $180.90 | $182.61 | $180.90 | 11,976 | |
| $181.38 | +1.063 | +0.6% | $180.41 | $181.45 | $180.22 | 10,416 | |
| $180.32 | +2.432 | +1.4% | $178.95 | $180.38 | $178.07 | 6,306 | |
| $177.89 | +1.718 | +1.0% | $176.81 | $178.53 | $176.81 | 4,924 | |
| $176.17 | -0.41 | -0.2% | $176.25 | $176.82 | $174.58 | 14,800 | |
| $176.58 | -3.82 | -2.1% | $178.06 | $178.06 | $175.74 | 9,300 | |
| $180.40 | +1.74 | +1.0% | $180.07 | $180.90 | $180.02 | 11,100 | |
| $178.66 | +2.24 | +1.3% | $176.45 | $178.78 | $175.91 | 11,800 | |
| $176.42 | +1.44 | +0.8% | $177.10 | $177.56 | $176.34 | 6,200 | |
| $174.98 | -4.79 | -2.7% | $180.29 | $180.29 | $174.67 | 12,200 | |
| $179.77 | +1.60 | +0.9% | $176.95 | $179.85 | $176.68 | 10,300 | |
| $178.17 | -3.81 | -2.1% | $180.73 | $180.73 | $177.39 | 8,300 | |
| $181.98 | -1.01 | -0.6% | $182.44 | $182.95 | $181.01 | 20,000 | |
| $182.99 | -1.66 | -0.9% | $184.82 | $184.82 | $182.73 | 8,200 | |
| $184.65 | +2.71 | +1.5% | $183.59 | $184.74 | $183.59 | 5,100 | |
| $181.94 | -1.07 | -0.6% | $182.31 | $182.39 | $180.95 | 10,900 | |
| $183.01 | -2.81 | -1.5% | $184.22 | $184.22 | $182.24 | 16,300 | |
| $185.82 | +0.46 | +0.2% | $186.32 | $186.97 | $185.65 | 7,800 | |
| $185.36 | +0.96 | +0.5% | $184.98 | $185.52 | $183.88 | 7,000 | |
| $184.40 | +1.93 | +1.1% | $183.18 | $184.99 | $183.18 | 6,700 | |
| $182.47 | +1.19 | +0.7% | $181.67 | $182.68 | $180.73 | 9,900 | |
| $181.28 | -0.69 | -0.4% | $181.91 | $182.35 | $181.20 | 21,000 | |
| $181.97 | +0.33 | +0.2% | $182.81 | $182.81 | $180.73 | 9,300 | |
| $181.64 | -1.62 | -0.9% | $182.28 | $182.39 | $180.33 | 13,500 | |
| $183.26 | +0.76 | +0.4% | $183.63 | $183.91 | $181.90 | 13,600 | |
| $182.50 | -0.12 | -0.1% | $181.81 | $182.68 | $180.82 | 11,900 | |
| $182.62 | -2.00 | -1.1% | $184.58 | $184.58 | $181.98 | 24,700 | |
| $184.62 | +0.89 | +0.5% | $184.28 | $184.79 | $183.38 | 9,800 | |
| $183.73 | +2.56 | +1.4% | $183.16 | $183.81 | $182.25 | 8,900 | |
| $181.17 | +0.286 | +0.2% | $181.62 | $181.62 | $179.83 | 8,895 | |
| $180.88 | +1.932 | +1.1% | $182.19 | $182.19 | $180.85 | 14,465 | |
| $178.95 | +0.524 | +0.3% | $179.77 | $180.78 | $177.33 | 14,722 | |
| $178.43 | -1.625 | -0.9% | $180.39 | $180.39 | $178.14 | 13,971 | |
| $180.05 | -2.049 | -1.1% | $180.02 | $180.97 | $179.38 | 7,883 | |
| $182.10 | +1.792 | +1.0% | $182.53 | $182.65 | $181.94 | 6,305 | |
| $180.31 | -2.525 | -1.4% | $181.42 | $182.23 | $180.27 | 9,129 | |
| $182.84 | -1.798 | -1.0% | $184.92 | $184.92 | $182.84 | 11,226 | |
| $184.63 | -0.092 | 0.0% | $185.09 | $185.91 | $184.63 | 6,446 | |
| $184.72 | +0.545 | +0.3% | $183.07 | $184.97 | $183.07 | 9,994 | |
| $184.18 | +1.999 | +1.1% | $183.67 | $184.18 | $182.06 | 6,973 | |
| $182.18 | +0.947 | +0.5% | $182.00 | $182.36 | $181.14 | 13,635 | |
| $181.23 | -3.113 | -1.7% | $182.29 | $182.38 | $181.18 | 11,028 | |
| $184.35 | -1.007 | -0.5% | $185.25 | $185.25 | $183.59 | 8,707 | |
| $185.35 | -3.607 | -1.9% | $189.25 | $189.25 | $185.35 | 5,544 | |
| $188.96 | +0.644 | +0.3% | $189.85 | $189.85 | $188.63 | 7,820 | |
| $188.32 | +0.675 | +0.4% | $187.82 | $188.88 | $187.82 | 12,913 | |
| $187.64 | +1.081 | +0.6% | $187.44 | $188.45 | $187.24 | 10,937 | |
| $186.56 | -1.99 | -1.1% | $187.55 | $187.55 | $186.34 | 8,313 | |
| $188.55 | +1.27 | +0.7% | $188.96 | $188.96 | $187.40 | 9,334 | |
| $187.28 | -2.41 | -1.3% | $189.07 | $189.07 | $186.97 | 10,411 | |
| $189.69 | -0.20 | -0.1% | $191.94 | $191.94 | $188.56 | 12,584 | |
| $189.89 | -4.29 | -2.2% | $192.44 | $192.44 | $189.89 | 14,857 | |
| $194.18 | +0.10 | +0.1% | $194.70 | $194.70 | $193.88 | 9,974 | |
| $194.08 | +0.88 | +0.5% | $193.65 | $194.08 | $193.28 | 6,160 | |
| $193.20 | +0.12 | +0.1% | $193.73 | $194.09 | $192.88 | 8,983 | |
| $193.08 | +1.86 | +1.0% | $193.94 | $193.94 | $192.61 | 19,213 | |
| $191.22 | +0.646 | +0.3% | $191.74 | $192.06 | $190.84 | 14,782 | |
| $190.57 | -1.116 | -0.6% | $191.47 | $191.55 | $190.57 | 39,188 | |
| $191.69 | +2.50 | +1.3% | $191.86 | $191.86 | $190.71 | 10,444 | |
| $189.19 | -1.663 | -0.9% | $189.76 | $191.56 | $189.19 | 16,961 | |
| $190.85 | -0.698 | -0.4% | $192.46 | $193.23 | $190.71 | 9,590 | |
| $191.55 | +4.792 | +2.6% | $188.24 | $192.21 | $188.24 | 17,337 | |
| $186.76 | +3.199 | +1.7% | $183.83 | $186.91 | $183.53 | 29,948 |
- Ticker
- NASDAQ:FAD
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
First Trust Multi Cap Growth AlphaDEX Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Multi Cap Growth AlphaDEX Fund.