MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FAD — First Trust Multi Cap Growth AlphaDEX Fund
NasdaqFirst Trust Multi Cap Growth AlphaDEX Fund
$184.40
+1.93(+1.06%)
- O
- 183.18
- H
- 184.99
- L
- 183.18
- V
- 6.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$184.40
Period Return+49.28%
Period High$200.22
Period Low$121.52
Avg Daily Volume10.2K
Total Trading Days365
FAD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $183.18 | $184.99 | $183.18 | $184.40 | +$1.93 | +1.06% | 6,658 | $184.36 | $183.18 $184.99 |
| Oct 1, 2026 | $181.67 | $182.68 | $180.73 | $182.47 | +$1.19 | +0.66% | 9,862 | $181.72 | $180.73 $182.68 |
| Sep 30, 2026 | $181.91 | $182.35 | $181.20 | $181.28 | $-0.69 | -0.38% | 21,043 | $181.94 | $181.20 $182.35 |
| Sep 29, 2026 | $182.81 | $182.81 | $180.73 | $181.97 | +$0.33 | +0.18% | 9,329 | $181.34 | $180.73 $182.81 |
| Sep 28, 2026 | $182.28 | $182.39 | $180.33 | $181.64 | $-1.62 | -0.88% | 13,532 | $181.52 | $180.33 $182.39 |
| Sep 25, 2026 | $183.63 | $183.91 | $181.90 | $183.26 | +$0.76 | +0.42% | 13,581 | $183.07 | $181.90 $183.91 |
| Sep 24, 2026 | $181.81 | $182.68 | $180.82 | $182.50 | $-0.12 | -0.07% | 11,911 | $181.93 | $180.82 $182.68 |
| Sep 23, 2026 | $184.58 | $184.58 | $181.98 | $182.62 | $-2.00 | -1.08% | 24,697 | $182.79 | $181.98 $184.58 |
| Sep 22, 2026 | $184.28 | $184.79 | $183.38 | $184.62 | +$0.89 | +0.48% | 9,832 | $184.22 | $183.38 $184.79 |
| Sep 21, 2026 | $183.16 | $183.81 | $182.25 | $183.73 | +$2.56 | +1.41% | 8,928 | $183.28 | $182.25 $183.81 |
| Sep 18, 2026 | $181.62 | $181.62 | $179.83 | $181.17 | +$0.29 | +0.16% | 8,895 | $180.57 | $179.83 $181.62 |
| Sep 17, 2026 | $182.19 | $182.19 | $180.85 | $180.88 | +$1.93 | +1.08% | 14,466 | $181.30 | $180.85 $182.19 |
| Sep 16, 2026 | $179.77 | $180.78 | $177.33 | $178.95 | +$0.52 | +0.29% | 14,722 | $179.63 | $177.33 $180.78 |
| Sep 15, 2026 | $180.39 | $180.39 | $178.14 | $178.43 | $-1.62 | -0.90% | 13,971 | $178.76 | $178.14 $180.39 |
| Sep 14, 2026 | $180.02 | $180.97 | $179.38 | $180.05 | $-2.05 | -1.13% | 7,883 | $180.20 | $179.38 $180.97 |
| Sep 11, 2026 | $182.53 | $182.65 | $181.94 | $182.10 | +$1.79 | +0.99% | 6,306 | $182.41 | $181.94 $182.65 |
| Sep 10, 2026 | $181.42 | $182.23 | $180.27 | $180.31 | $-2.52 | -1.38% | 9,130 | $180.88 | $180.27 $182.23 |
| Sep 9, 2026 | $184.92 | $184.92 | $182.84 | $182.84 | $-1.80 | -0.97% | 11,226 | $183.33 | $182.84 $184.92 |
| Sep 8, 2026 | $185.09 | $185.91 | $184.63 | $184.63 | $-0.09 | -0.05% | 6,446 | $185.31 | $184.63 $185.91 |
| Sep 4, 2026 | $183.07 | $184.97 | $183.07 | $184.72 | +$0.54 | +0.30% | 9,994 | $184.07 | $183.07 $184.97 |
| Sep 3, 2026 | $183.67 | $184.18 | $182.06 | $184.18 | +$2.00 | +1.10% | 6,974 | $183.39 | $182.06 $184.18 |
| Sep 2, 2026 | $182.00 | $182.36 | $181.14 | $182.18 | +$0.95 | +0.52% | 13,636 | $181.58 | $181.14 $182.36 |
| Sep 1, 2026 | $182.29 | $182.38 | $181.18 | $181.23 | $-3.11 | -1.69% | 11,028 | $181.80 | $181.18 $182.38 |
| Aug 31, 2026 | $185.25 | $185.25 | $183.59 | $184.35 | $-1.01 | -0.54% | 8,708 | $183.96 | $183.59 $185.25 |
| Aug 28, 2026 | $189.25 | $189.25 | $185.35 | $185.35 | $-3.61 | -1.91% | 5,544 | $186.87 | $185.35 $189.25 |
| Aug 27, 2026 | $189.85 | $189.85 | $188.63 | $188.96 | +$0.64 | +0.34% | 7,820 | $189.08 | $188.63 $189.85 |
| Aug 26, 2026 | $187.82 | $188.88 | $187.82 | $188.32 | +$0.68 | +0.36% | 12,913 | $188.25 | $187.82 $188.88 |
| Aug 25, 2026 | $187.44 | $188.45 | $187.24 | $187.64 | +$1.08 | +0.58% | 10,937 | $187.51 | $187.24 $188.45 |
| Aug 24, 2026 | $187.55 | $187.55 | $186.34 | $186.56 | $-1.99 | -1.06% | 8,314 | $186.65 | $186.34 $187.55 |
| Aug 21, 2026 | $188.96 | $188.96 | $187.40 | $188.55 | +$1.27 | +0.68% | 9,335 | $188.22 | $187.40 $188.96 |