First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
53.93
+0.95 (1.79%)
Oct 13, 2025, 4:00 PM EDT - Market closed
FYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 53.70 | 53.94 | 53.70 | 53.93 | 53.93 | 1.80% | 5,309 |
| Oct 10, 2025 | 54.90 | 54.90 | 52.98 | 52.98 | 52.98 | -3.48% | 4,295 |
| Oct 9, 2025 | 55.74 | 55.74 | 54.84 | 54.89 | 54.89 | -1.62% | 7,206 |
| Oct 8, 2025 | 55.89 | 55.90 | 55.44 | 55.79 | 55.79 | 0.38% | 13,525 |
| Oct 7, 2025 | 56.40 | 56.52 | 55.58 | 55.58 | 55.58 | -1.57% | 38,460 |
| Oct 6, 2025 | 57.20 | 57.20 | 56.47 | 56.47 | 56.47 | -0.56% | 5,314 |
| Oct 3, 2025 | 56.41 | 57.21 | 56.41 | 56.78 | 56.78 | 0.99% | 10,467 |
| Oct 2, 2025 | 56.36 | 56.36 | 55.95 | 56.22 | 56.22 | -0.14% | 3,918 |
| Oct 1, 2025 | 55.71 | 56.32 | 55.71 | 56.30 | 56.30 | 0.73% | 6,246 |
| Sep 30, 2025 | 55.82 | 56.01 | 55.37 | 55.89 | 55.89 | 0.08% | 3,852 |
| Sep 29, 2025 | 56.54 | 56.54 | 55.63 | 55.85 | 55.85 | -0.51% | 5,014 |
| Sep 26, 2025 | 55.53 | 56.13 | 55.53 | 56.13 | 56.13 | 1.28% | 4,328 |
| Sep 25, 2025 | 55.59 | 55.60 | 55.30 | 55.42 | 55.42 | -1.48% | 2,546 |
| Sep 24, 2025 | 56.71 | 56.71 | 56.25 | 56.25 | 56.05 | -0.03% | 2,678 |
| Sep 23, 2025 | 56.37 | 56.97 | 56.25 | 56.27 | 56.06 | -0.06% | 20,778 |
| Sep 22, 2025 | 56.30 | 56.35 | 56.06 | 56.30 | 56.09 | -0.32% | 2,948 |
| Sep 19, 2025 | 56.75 | 56.80 | 56.46 | 56.48 | 56.27 | -1.68% | 6,818 |
| Sep 18, 2025 | 56.85 | 57.45 | 56.85 | 57.45 | 57.24 | 1.81% | 6,751 |
| Sep 17, 2025 | 56.74 | 58.00 | 56.42 | 56.42 | 56.22 | -0.24% | 6,223 |
| Sep 16, 2025 | 56.43 | 56.56 | 56.32 | 56.56 | 56.35 | 0.13% | 3,588 |
| Sep 15, 2025 | 56.75 | 56.75 | 56.49 | 56.49 | 56.28 | 0.09% | 4,006 |
| Sep 12, 2025 | 57.11 | 57.11 | 56.44 | 56.44 | 56.23 | -1.57% | 3,349 |
| Sep 11, 2025 | 56.32 | 57.36 | 56.32 | 57.34 | 57.13 | 2.32% | 6,947 |
| Sep 10, 2025 | 56.30 | 56.30 | 55.82 | 56.04 | 55.83 | -0.24% | 4,037 |
| Sep 9, 2025 | 56.17 | 56.35 | 56.09 | 56.18 | 55.97 | -0.97% | 7,171 |
| Sep 8, 2025 | 57.03 | 57.03 | 56.52 | 56.73 | 56.52 | -0.51% | 3,867 |
| Sep 5, 2025 | 56.81 | 57.67 | 56.81 | 57.01 | 56.80 | 0.33% | 23,117 |
| Sep 4, 2025 | 56.11 | 56.85 | 56.03 | 56.82 | 56.61 | 1.89% | 36,277 |
| Sep 3, 2025 | 55.85 | 56.01 | 55.60 | 55.77 | 55.56 | -0.51% | 6,373 |
| Sep 2, 2025 | 55.90 | 56.19 | 55.64 | 56.05 | 55.85 | -0.87% | 19,717 |
| Aug 29, 2025 | 56.54 | 56.58 | 56.38 | 56.55 | 56.34 | 0.12% | 4,257 |
| Aug 28, 2025 | 56.73 | 56.73 | 56.08 | 56.48 | 56.27 | -0.34% | 4,368 |
| Aug 27, 2025 | 56.32 | 56.67 | 56.27 | 56.67 | 56.46 | 1.18% | 5,032 |
| Aug 26, 2025 | 56.11 | 56.31 | 55.90 | 56.01 | 55.81 | -0.09% | 4,968 |
| Aug 25, 2025 | 56.29 | 56.29 | 56.04 | 56.07 | 55.86 | -0.61% | 3,994 |
| Aug 22, 2025 | 54.39 | 56.62 | 54.39 | 56.41 | 56.20 | 4.62% | 19,072 |
| Aug 21, 2025 | 53.73 | 53.98 | 53.73 | 53.91 | 53.72 | -0.18% | 4,456 |
| Aug 20, 2025 | 54.57 | 54.57 | 53.96 | 54.01 | 53.81 | -0.84% | 5,377 |
| Aug 19, 2025 | 55.00 | 55.00 | 54.31 | 54.47 | 54.27 | 0.49% | 3,207 |
| Aug 18, 2025 | 54.31 | 54.40 | 54.09 | 54.20 | 54.00 | 0.11% | 4,336 |
| Aug 15, 2025 | 54.25 | 54.28 | 54.14 | 54.14 | 53.94 | -1.00% | 3,399 |
| Aug 14, 2025 | 54.44 | 54.68 | 54.18 | 54.68 | 54.48 | -1.12% | 4,475 |
| Aug 13, 2025 | 54.40 | 55.42 | 54.22 | 55.30 | 55.10 | 2.99% | 7,951 |
| Aug 12, 2025 | 52.20 | 53.69 | 52.20 | 53.69 | 53.49 | 3.46% | 4,834 |
| Aug 11, 2025 | 52.16 | 52.16 | 51.70 | 51.90 | 51.70 | -0.04% | 3,873 |
| Aug 8, 2025 | 51.85 | 52.13 | 51.84 | 51.91 | 51.72 | 0.28% | 6,941 |
| Aug 7, 2025 | 52.69 | 52.69 | 51.70 | 51.77 | 51.58 | -0.58% | 8,435 |
| Aug 6, 2025 | 52.21 | 52.21 | 52.08 | 52.08 | 51.88 | 0.14% | 6,704 |
| Aug 5, 2025 | 51.79 | 52.00 | 51.25 | 52.00 | 51.81 | 0.90% | 4,658 |
| Aug 4, 2025 | 50.92 | 51.56 | 50.83 | 51.54 | 51.35 | 2.16% | 4,226 |