First Trust Small Cap Value AlphaDEX Fund (FYT)

FYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	60.75	61.08	60.11	60.15	60.15	-0.72%	3,579
Jan 27, 2026	60.51	60.68	60.37	60.59	60.59	0.08%	5,148
Jan 26, 2026	60.86	60.86	60.31	60.54	60.54	-0.09%	12,832
Jan 23, 2026	61.63	61.72	60.57	60.59	60.59	-1.62%	4,095
Jan 22, 2026	61.94	62.12	61.57	61.59	61.59	0.07%	4,481
Jan 21, 2026	60.35	61.59	60.35	61.55	61.55	3.07%	9,820
Jan 20, 2026	59.67	60.04	59.67	59.72	59.72	-1.38%	4,888
Jan 16, 2026	61.07	61.07	60.45	60.55	60.55	-0.67%	5,515
Jan 15, 2026	60.23	61.00	60.23	60.96	60.96	1.39%	14,471
Jan 14, 2026	60.15	60.24	59.86	60.12	60.12	0.62%	18,023
Jan 13, 2026	59.92	59.99	59.74	59.75	59.75	0.15%	4,627
Jan 12, 2026	59.67	59.82	59.28	59.66	59.66	-0.35%	23,643
Jan 9, 2026	59.81	59.96	59.38	59.87	59.87	0.66%	7,429
Jan 8, 2026	57.95	59.73	57.95	59.48	59.48	2.45%	12,948
Jan 7, 2026	58.61	58.61	57.96	58.06	58.06	-1.18%	91,637
Jan 6, 2026	57.89	58.75	57.89	58.75	58.75	1.66%	4,573
Jan 5, 2026	57.13	58.13	57.13	57.79	57.79	1.24%	53,589
Jan 2, 2026	56.75	57.31	56.75	57.08	57.08	0.70%	2,154
Dec 31, 2025	57.28	57.28	56.68	56.69	56.69	-0.92%	5,313
Dec 30, 2025	57.35	57.49	57.21	57.21	57.21	-0.17%	2,891
Dec 29, 2025	57.31	57.45	57.21	57.31	57.31	-0.28%	41,086
Dec 26, 2025	57.35	57.49	57.20	57.47	57.47	-0.05%	1,959
Dec 24, 2025	57.45	57.51	57.43	57.50	57.50	0.37%	2,427
Dec 23, 2025	57.39	57.40	57.25	57.29	57.29	-0.68%	3,356
Dec 22, 2025	57.76	58.04	57.65	57.68	57.68	0.27%	4,209
Dec 19, 2025	57.89	58.17	57.41	57.52	57.52	-0.63%	7,131
Dec 18, 2025	58.26	58.26	57.89	57.89	57.89	0.03%	7,104
Dec 17, 2025	57.91	58.25	57.71	57.87	57.87	0.19%	3,433
Dec 16, 2025	58.19	58.19	57.76	57.76	57.76	-1.01%	1,479
Dec 15, 2025	58.78	58.78	58.08	58.35	58.35	0.03%	12,333
Dec 12, 2025	58.63	58.66	58.25	58.33	58.33	-1.25%	4,153
Dec 11, 2025	59.12	59.26	58.97	59.07	58.74	0.77%	10,530
Dec 10, 2025	57.22	58.83	57.22	58.62	58.29	2.59%	5,449
Dec 9, 2025	56.77	57.31	56.77	57.14	56.82	0.59%	4,533
Dec 8, 2025	57.42	57.42	56.81	56.81	56.49	-0.75%	5,946
Dec 5, 2025	57.24	57.61	57.21	57.23	56.92	0.06%	5,012
Dec 4, 2025	57.46	57.48	57.16	57.20	56.88	-0.77%	5,126
Dec 3, 2025	57.30	57.69	57.30	57.64	57.32	1.83%	28,767
Dec 2, 2025	56.37	56.71	56.37	56.61	56.29	0.02%	5,782
Dec 1, 2025	56.01	56.86	56.01	56.60	56.29	0.25%	23,189
Nov 28, 2025	56.53	56.53	56.44	56.46	56.15	0.06%	1,060
Nov 26, 2025	56.23	56.60	56.23	56.43	56.11	0.60%	5,788
Nov 25, 2025	54.64	56.22	54.64	56.09	55.78	2.99%	38,666
Nov 24, 2025	54.16	54.54	54.16	54.46	54.16	0.39%	3,393
Nov 21, 2025	52.79	54.61	52.79	54.25	53.95	3.40%	8,334
Nov 20, 2025	53.60	53.73	52.47	52.47	52.18	-1.02%	2,572
Nov 19, 2025	53.12	53.22	52.73	53.01	52.72	-0.38%	4,070
Nov 18, 2025	53.17	53.29	52.93	53.21	52.92	0.35%	2,690
Nov 17, 2025	53.85	53.99	52.98	53.02	52.73	-2.52%	3,522
Nov 14, 2025	54.01	54.41	54.01	54.39	54.09	-0.21%	1,894

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.