First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
54.83
+0.53 (0.97%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 54.85 | 55.08 | 54.54 | 54.54 | 54.54 | -1.53% | 3,979 |
| Sep 24, 2024 | 55.63 | 55.63 | 55.33 | 55.38 | 55.38 | -0.23% | 8,632 |
| Sep 23, 2024 | 55.90 | 55.90 | 55.40 | 55.51 | 55.51 | -0.27% | 3,566 |
| Sep 20, 2024 | 56.01 | 56.15 | 55.66 | 55.66 | 55.66 | -1.55% | 4,209 |
| Sep 19, 2024 | 56.94 | 56.94 | 56.25 | 56.53 | 56.53 | 1.77% | 8,802 |
| Sep 18, 2024 | 55.56 | 56.90 | 55.42 | 55.55 | 55.55 | 0.05% | 3,721 |
| Sep 17, 2024 | 55.49 | 56.00 | 55.49 | 55.52 | 55.52 | 0.90% | 2,174 |
| Sep 16, 2024 | 54.65 | 55.03 | 54.63 | 55.03 | 55.03 | 0.80% | 5,129 |
| Sep 13, 2024 | 53.64 | 54.59 | 53.64 | 54.59 | 54.59 | 2.74% | 9,409 |
| Sep 12, 2024 | 52.68 | 53.45 | 52.66 | 53.13 | 53.13 | 0.84% | 9,911 |
| Sep 11, 2024 | 52.71 | 52.73 | 51.75 | 52.69 | 52.69 | -0.45% | 6,125 |
| Sep 10, 2024 | 53.08 | 53.08 | 52.37 | 52.93 | 52.93 | -0.35% | 15,351 |
| Sep 9, 2024 | 53.73 | 53.73 | 53.11 | 53.11 | 53.11 | -0.75% | 3,698 |
| Sep 6, 2024 | 54.88 | 54.88 | 53.50 | 53.52 | 53.52 | -1.53% | 10,732 |
| Sep 5, 2024 | 55.00 | 55.00 | 54.21 | 54.35 | 54.35 | -0.75% | 6,759 |
| Sep 4, 2024 | 54.68 | 55.36 | 54.58 | 54.76 | 54.76 | -0.40% | 16,189 |
| Sep 3, 2024 | 55.25 | 55.32 | 54.89 | 54.97 | 54.97 | -1.85% | 7,505 |
| Aug 30, 2024 | 55.94 | 56.11 | 55.53 | 56.01 | 56.01 | 0.43% | 12,663 |
| Aug 29, 2024 | 56.02 | 56.18 | 55.70 | 55.77 | 55.77 | 0.34% | 2,684 |
| Aug 28, 2024 | 55.55 | 55.91 | 55.52 | 55.58 | 55.58 | -0.25% | 7,647 |
| Aug 27, 2024 | 55.85 | 55.92 | 55.55 | 55.72 | 55.72 | -0.76% | 7,075 |
| Aug 26, 2024 | 56.31 | 56.42 | 56.15 | 56.15 | 56.15 | 0.07% | 9,385 |
| Aug 23, 2024 | 54.75 | 56.18 | 54.63 | 56.11 | 56.11 | 3.47% | 4,657 |
| Aug 22, 2024 | 54.76 | 54.76 | 54.18 | 54.23 | 54.23 | -0.55% | 9,179 |
| Aug 21, 2024 | 54.37 | 54.59 | 54.24 | 54.53 | 54.53 | 0.80% | 20,865 |
| Aug 20, 2024 | 54.33 | 54.33 | 54.10 | 54.10 | 54.10 | -1.24% | 80,569 |
| Aug 19, 2024 | 54.45 | 54.84 | 54.44 | 54.78 | 54.78 | 0.88% | 5,084 |
| Aug 16, 2024 | 53.98 | 54.41 | 53.98 | 54.30 | 54.30 | 0.50% | 14,570 |
| Aug 15, 2024 | 53.67 | 54.45 | 53.67 | 54.03 | 54.03 | 2.39% | 77,272 |
| Aug 14, 2024 | 52.84 | 52.86 | 52.70 | 52.77 | 52.77 | -0.47% | 4,040 |
| Aug 13, 2024 | 52.78 | 53.12 | 52.59 | 53.02 | 53.02 | 1.44% | 4,600 |
| Aug 12, 2024 | 52.96 | 52.96 | 52.18 | 52.27 | 52.27 | -1.44% | 7,239 |
| Aug 9, 2024 | 53.52 | 53.52 | 52.91 | 53.03 | 53.03 | -0.60% | 11,240 |
| Aug 8, 2024 | 53.03 | 53.37 | 52.91 | 53.35 | 53.35 | 1.81% | 16,793 |
| Aug 7, 2024 | 53.45 | 53.77 | 52.40 | 52.40 | 52.40 | -1.24% | 20,951 |
| Aug 6, 2024 | 53.06 | 53.73 | 52.45 | 53.06 | 53.06 | 0.51% | 29,324 |
| Aug 5, 2024 | 52.26 | 53.27 | 51.74 | 52.79 | 52.79 | -3.46% | 90,640 |
| Aug 2, 2024 | 55.07 | 55.07 | 54.33 | 54.68 | 54.68 | -3.49% | 7,207 |
| Aug 1, 2024 | 58.66 | 58.66 | 56.27 | 56.66 | 56.66 | -3.24% | 102,477 |
| Jul 31, 2024 | 58.46 | 59.53 | 58.31 | 58.56 | 58.56 | 0.21% | 15,406 |
| Jul 30, 2024 | 58.10 | 58.56 | 57.84 | 58.44 | 58.44 | 1.06% | 74,853 |
| Jul 29, 2024 | 58.62 | 58.62 | 57.73 | 57.82 | 57.82 | -0.92% | 9,000 |
| Jul 26, 2024 | 58.11 | 58.40 | 57.75 | 58.36 | 58.36 | 1.58% | 132,700 |
| Jul 25, 2024 | 57.06 | 58.04 | 57.06 | 57.45 | 57.45 | 2.04% | 21,395 |
| Jul 24, 2024 | 56.94 | 57.35 | 56.30 | 56.30 | 56.30 | -1.26% | 3,376 |
| Jul 23, 2024 | 56.03 | 57.32 | 56.03 | 57.02 | 57.02 | 1.00% | 9,117 |
| Jul 22, 2024 | 55.35 | 56.46 | 55.21 | 56.46 | 56.46 | 1.14% | 3,239 |
| Jul 19, 2024 | 56.31 | 56.31 | 55.82 | 55.82 | 55.82 | -0.48% | 2,587 |
| Jul 18, 2024 | 56.66 | 57.70 | 56.01 | 56.09 | 56.09 | -1.77% | 22,808 |
| Jul 17, 2024 | 56.27 | 57.30 | 56.27 | 57.10 | 57.10 | 0.59% | 9,247 |
| Jul 16, 2024 | 55.64 | 56.79 | 55.64 | 56.76 | 56.76 | 4.09% | 147,355 |
| Jul 15, 2024 | 53.96 | 54.97 | 53.96 | 54.53 | 54.53 | 1.58% | 7,800 |
| Jul 12, 2024 | 53.68 | 54.04 | 53.68 | 53.68 | 53.68 | 0.48% | 4,933 |
| Jul 11, 2024 | 52.04 | 53.46 | 52.04 | 53.43 | 53.43 | 4.15% | 14,525 |
| Jul 10, 2024 | 50.63 | 51.30 | 50.63 | 51.30 | 51.30 | 1.21% | 44,004 |
| Jul 9, 2024 | 51.03 | 51.03 | 50.65 | 50.69 | 50.69 | -0.76% | 3,059 |
| Jul 8, 2024 | 51.35 | 51.35 | 51.02 | 51.07 | 51.07 | 0.47% | 9,485 |
| Jul 5, 2024 | 51.16 | 51.16 | 50.77 | 50.84 | 50.84 | -1.12% | 7,980 |
| Jul 3, 2024 | 51.78 | 51.90 | 51.37 | 51.41 | 51.41 | -0.30% | 5,791 |
| Jul 2, 2024 | 51.49 | 51.57 | 51.46 | 51.57 | 51.57 | 0.67% | 2,072 |
| Jul 1, 2024 | 52.06 | 52.06 | 51.15 | 51.23 | 51.23 | -1.02% | 9,617 |
| Jun 28, 2024 | 51.48 | 51.75 | 51.39 | 51.75 | 51.75 | 1.22% | 7,220 |
| Jun 27, 2024 | 50.99 | 51.14 | 50.81 | 51.13 | 51.13 | -0.14% | 6,442 |
| Jun 26, 2024 | 50.97 | 51.20 | 50.79 | 51.20 | 50.96 | 0.29% | 12,585 |
| Jun 25, 2024 | 51.22 | 51.22 | 50.99 | 51.05 | 50.81 | -1.09% | 4,567 |
| Jun 24, 2024 | 51.04 | 51.87 | 51.04 | 51.61 | 51.37 | 1.10% | 7,222 |
| Jun 21, 2024 | 51.02 | 51.08 | 50.98 | 51.05 | 50.81 | -0.06% | 4,794 |
| Jun 20, 2024 | 50.98 | 51.27 | 50.98 | 51.08 | 50.85 | 0.03% | 4,972 |
| Jun 18, 2024 | 50.98 | 51.44 | 50.98 | 51.07 | 50.83 | -0.10% | 8,300 |
| Jun 17, 2024 | 50.61 | 51.12 | 50.45 | 51.12 | 50.88 | 1.20% | 6,222 |
| Jun 14, 2024 | 50.80 | 50.80 | 50.38 | 50.51 | 50.28 | -1.34% | 2,096 |
| Jun 13, 2024 | 51.69 | 51.69 | 50.84 | 51.20 | 50.97 | -1.12% | 7,118 |
| Jun 12, 2024 | 52.31 | 52.76 | 51.76 | 51.78 | 51.54 | 1.31% | 5,960 |
| Jun 11, 2024 | 50.96 | 51.23 | 50.90 | 51.11 | 50.87 | -0.64% | 3,589 |
| Jun 10, 2024 | 51.53 | 51.55 | 51.27 | 51.44 | 51.20 | -0.69% | 4,032 |
| Jun 7, 2024 | 51.77 | 52.03 | 51.66 | 51.80 | 51.56 | -0.93% | 3,146 |
| Jun 6, 2024 | 52.33 | 52.33 | 52.15 | 52.28 | 52.04 | -0.34% | 19,946 |
| Jun 5, 2024 | 52.18 | 52.50 | 52.13 | 52.46 | 52.22 | 0.38% | 4,903 |
| Jun 4, 2024 | 52.69 | 52.69 | 52.23 | 52.26 | 52.02 | -1.41% | 4,885 |
| Jun 3, 2024 | 53.69 | 53.69 | 52.92 | 53.00 | 52.76 | -0.43% | 9,102 |
| May 31, 2024 | 52.90 | 53.23 | 52.90 | 53.23 | 52.99 | 1.58% | 2,502 |
| May 30, 2024 | 51.96 | 52.52 | 51.96 | 52.40 | 52.16 | 1.62% | 10,065 |
| May 29, 2024 | 51.73 | 51.80 | 51.57 | 51.57 | 51.33 | -1.54% | 13,422 |
| May 28, 2024 | 53.01 | 53.01 | 52.34 | 52.38 | 52.14 | -0.38% | 2,469 |
| May 24, 2024 | 52.42 | 52.65 | 52.42 | 52.58 | 52.34 | 0.63% | 3,664 |
| May 23, 2024 | 52.68 | 52.77 | 52.17 | 52.25 | 52.01 | -1.96% | 8,334 |
| May 22, 2024 | 53.43 | 53.59 | 53.09 | 53.30 | 53.05 | -0.75% | 10,634 |
| May 21, 2024 | 53.50 | 53.72 | 53.50 | 53.70 | 53.45 | -0.06% | 5,478 |
| May 20, 2024 | 54.02 | 54.26 | 53.73 | 53.73 | 53.48 | -0.68% | 3,590 |
| May 17, 2024 | 54.21 | 54.21 | 53.93 | 54.10 | 53.85 | -0.05% | 8,202 |
| May 16, 2024 | 53.89 | 54.13 | 53.89 | 54.13 | 53.88 | 0.07% | 3,936 |
| May 15, 2024 | 54.21 | 54.21 | 54.01 | 54.09 | 53.84 | 0.01% | 19,567 |
| May 14, 2024 | 54.06 | 54.12 | 53.88 | 54.08 | 53.83 | 0.94% | 63,601 |
| May 13, 2024 | 53.83 | 54.09 | 53.56 | 53.58 | 53.33 | 0.41% | 4,136 |
| May 10, 2024 | 53.44 | 53.44 | 53.11 | 53.36 | 53.11 | -0.47% | 4,874 |
| May 9, 2024 | 52.79 | 53.61 | 52.79 | 53.61 | 53.36 | 1.36% | 10,768 |
| May 8, 2024 | 52.42 | 52.89 | 52.42 | 52.89 | 52.65 | 0.09% | 13,683 |
| May 7, 2024 | 53.17 | 53.21 | 52.84 | 52.84 | 52.60 | -0.15% | 5,230 |
| May 6, 2024 | 52.86 | 53.03 | 52.84 | 52.92 | 52.68 | 0.78% | 6,905 |
| May 3, 2024 | 53.14 | 53.20 | 52.39 | 52.51 | 52.27 | 0.31% | 11,106 |