First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
54.42
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EST - Market open
FYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 54.43 | 54.43 | 54.13 | 54.42 | 54.42 | 0.19% | 2,981 |
| Oct 30, 2025 | 54.43 | 54.87 | 54.31 | 54.31 | 54.31 | -0.59% | 2,518 |
| Oct 29, 2025 | 55.23 | 55.59 | 54.60 | 54.64 | 54.64 | -1.60% | 2,369 |
| Oct 28, 2025 | 55.76 | 55.77 | 55.47 | 55.53 | 55.53 | -0.54% | 4,035 |
| Oct 27, 2025 | 56.37 | 56.37 | 55.68 | 55.83 | 55.83 | -0.30% | 5,963 |
| Oct 24, 2025 | 56.46 | 56.46 | 55.99 | 56.00 | 56.00 | 0.38% | 2,170 |
| Oct 23, 2025 | 55.50 | 55.82 | 55.50 | 55.79 | 55.79 | 0.99% | 2,634 |
| Oct 22, 2025 | 55.63 | 55.63 | 55.09 | 55.24 | 55.24 | -0.34% | 3,079 |
| Oct 21, 2025 | 55.01 | 55.62 | 55.01 | 55.43 | 55.43 | 0.56% | 2,722 |
| Oct 20, 2025 | 54.47 | 55.17 | 54.47 | 55.12 | 55.12 | 1.45% | 3,943 |
| Oct 17, 2025 | 54.11 | 54.41 | 54.04 | 54.33 | 54.33 | 0.42% | 2,945 |
| Oct 16, 2025 | 55.05 | 55.05 | 53.95 | 54.10 | 54.10 | -1.41% | 3,539 |
| Oct 15, 2025 | 55.37 | 55.59 | 54.68 | 54.88 | 54.88 | 0.01% | 10,568 |
| Oct 14, 2025 | 53.72 | 55.08 | 53.72 | 54.87 | 54.87 | 1.75% | 11,941 |
| 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 |