First Trust Multi Cap Growth AlphaDEX Fund (FAD) NASDAQ

190.03

+2.33(+1.24%)

Updated at June 02 04:00PM

Currency In USD

FAD Historical Return

If you invested $1000 in First Trust Multi Cap Growth AlphaDEX Fund (FAD) 10 years ago, it would be worth $3,889.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,720.04, while $1000 invested 1 year ago would be worth $1,347.25. This corresponds to total returns of 288.93%, 72%, 34.73%, respectively, with annualized returns of 14.54%, 11.45%, 34.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FAD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	188.64	190.03	190.03	190.03	188.59	8,626
June 01, 2026	187.56	187.7	187.7	188.12	185.82	38,841
May 29, 2026	189.68	188.64	188.64	189.68	187.22	17,782
May 28, 2026	188.64	189.08	189.08	189.76	186.62	11,886
May 27, 2026	189.69	188.3	188.3	189.69	187.55	42,231
May 26, 2026	187.1	188.17	188.17	188.42	186.76	17,127
May 22, 2026	182.96	183.89	183.89	184.43	182.96	12,980
May 21, 2026	180.53	182.27	182.27	182.64	179.22	9,432
May 20, 2026	178.26	180.49	180.49	180.52	177.51	9,109
May 19, 2026	177.23	176.36	176.36	177.77	173.79	10,252
May 18, 2026	181.44	177.96	177.96	181.44	176.53	10,203
May 15, 2026	181.96	180.31	180.31	181.96	180.27	8,720
May 14, 2026	184.2	184.57	184.57	185.1	183.64	9,078
May 13, 2026	184.27	183.73	183.73	184.27	181.46	10,349
May 12, 2026	183.67	183	183	183.67	179.71	17,808
May 11, 2026	183.97	184.81	184.81	185.55	183.56	10,704
May 08, 2026	183.04	182.92	182.92	183.11	181.68	12,532
May 07, 2026	185.61	181.38	181.38	185.61	180.43	31,159
May 06, 2026	183.59	184.79	184.79	184.79	182.36	16,493
May 05, 2026	179.95	180.96	180.96	181.37	179.2	18,067
May 04, 2026	178.52	177.82	177.82	179.2	177.05	6,588
May 01, 2026	178.61	178.34	178.34	178.69	177.59	17,959
April 30, 2026	175.05	177.89	177.89	177.89	174.88	5,713
April 29, 2026	174.65	172.96	172.96	174.65	172.62	6,390
April 28, 2026	175.45	173.71	173.71	175.74	172.99	7,814
April 27, 2026	177.4	176.82	176.82	177.4	176.01	4,370
April 24, 2026	177.94	176.96	176.96	177.94	175.61	5,740
April 23, 2026	176.87	176.39	176.39	177.85	175.65	36,589
April 22, 2026	178.58	176.74	176.74	178.58	176.35	5,891
April 21, 2026	178.49	175.83	175.83	179.07	175.83	5,640
April 20, 2026	176.8	177.45	177.45	177.59	176.47	6,703
April 17, 2026	175.5	176.9	176.9	177.15	175.33	4,487
April 16, 2026	172.51	172.9	172.9	173.08	172.15	20,177
April 15, 2026	173.43	172.51	172.51	173.43	171.12	7,271
April 14, 2026	172.8	173.1	173.1	173.23	171.77	7,980
April 13, 2026	167.85	170.9	170.9	170.9	167.85	6,032
April 10, 2026	168.68	168.58	168.58	169.21	168.39	4,626
April 09, 2026	168.15	168.85	168.85	169.64	168.15	6,791
April 08, 2026	169.37	167.85	167.85	169.37	167.31	5,520
April 07, 2026	162.02	162.33	162.33	162.46	160.9	4,319
April 06, 2026	162.07	162.24	162.24	162.5	161.09	6,026
April 02, 2026	158.43	161.51	161.51	161.78	158.43	6,818
April 01, 2026	160.09	161.43	160.98	162.51	160.09	8,285
March 31, 2026	155.7	158.92	158.92	159.04	155	9,075
March 30, 2026	157.02	153.06	153.06	157.02	152.43	7,813
March 27, 2026	157.16	155.33	155.33	157.16	155	10,113
March 26, 2026	160.59	158.23	158.09	161.12	158.05	7,392
March 25, 2026	162.66	161.96	161.94	162.66	161.75	4,996
March 24, 2026	159.47	160.47	160.45	160.99	159.29	4,368
March 23, 2026	160.12	160.15	160.12	162.5	159.79	13,183
March 20, 2026	161.18	157.02	157	161.18	156.59	5,551
March 19, 2026	159.09	160.91	160.89	161.79	158.6	7,375
March 18, 2026	161.24	160.14	160.12	162.03	160.14	3,615
March 17, 2026	161.81	162.16	162.14	163.12	161.71	12,318
March 16, 2026	160.99	160.83	160.81	162	150.01	12,942
March 13, 2026	160.78	158.65	158.63	161.33	158.49	9,408
March 12, 2026	162.17	159.18	159.16	162.17	159.18	38,255
March 11, 2026	163.93	163.48	163.46	163.93	162.49	7,417
March 10, 2026	164.66	163.87	163.61	166.03	163.62	8,113
March 09, 2026	159.69	164.2	164.18	164.31	158.91	6,344