First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
56.42
-0.14 (-0.24%)
Sep 17, 2025, 4:00 PM EDT - Market closed
FYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 56.74 | 58.00 | 56.42 | 56.42 | 56.42 | -0.24% | 6,223 |
| Sep 16, 2025 | 56.43 | 56.56 | 56.32 | 56.56 | 56.56 | 0.13% | 3,588 |
| Sep 15, 2025 | 56.75 | 56.75 | 56.49 | 56.49 | 56.49 | 0.09% | 4,006 |
| Sep 12, 2025 | 57.11 | 57.11 | 56.44 | 56.44 | 56.44 | -1.57% | 3,349 |
| Sep 11, 2025 | 56.32 | 57.36 | 56.32 | 57.34 | 57.34 | 2.32% | 6,947 |
| Sep 10, 2025 | 56.30 | 56.30 | 55.82 | 56.04 | 56.04 | -0.24% | 4,037 |
| Sep 9, 2025 | 56.17 | 56.35 | 56.09 | 56.18 | 56.18 | -0.97% | 7,171 |
| Sep 8, 2025 | 57.03 | 57.03 | 56.52 | 56.73 | 56.73 | -0.51% | 3,867 |
| Sep 5, 2025 | 56.81 | 57.67 | 56.81 | 57.01 | 57.01 | 0.33% | 23,117 |
| Sep 4, 2025 | 56.11 | 56.85 | 56.03 | 56.82 | 56.82 | 1.89% | 36,277 |
| Sep 3, 2025 | 55.85 | 56.01 | 55.60 | 55.77 | 55.77 | -0.51% | 6,373 |
| Sep 2, 2025 | 55.90 | 56.19 | 55.64 | 56.05 | 56.05 | -0.87% | 19,717 |
| Aug 29, 2025 | 56.54 | 56.58 | 56.38 | 56.55 | 56.55 | 0.12% | 4,257 |
| Aug 28, 2025 | 56.73 | 56.73 | 56.08 | 56.48 | 56.48 | -0.34% | 4,368 |
| Aug 27, 2025 | 56.32 | 56.67 | 56.27 | 56.67 | 56.67 | 1.18% | 5,032 |
| Aug 26, 2025 | 56.11 | 56.31 | 55.90 | 56.01 | 56.01 | -0.09% | 4,968 |
| Aug 25, 2025 | 56.29 | 56.29 | 56.04 | 56.07 | 56.07 | -0.61% | 3,994 |
| Aug 22, 2025 | 54.39 | 56.62 | 54.39 | 56.41 | 56.41 | 4.62% | 19,072 |
| Aug 21, 2025 | 53.73 | 53.98 | 53.73 | 53.91 | 53.91 | -0.18% | 4,456 |
| Aug 20, 2025 | 54.57 | 54.57 | 53.96 | 54.01 | 54.01 | -0.84% | 5,377 |
| Aug 19, 2025 | 55.00 | 55.00 | 54.31 | 54.47 | 54.47 | 0.49% | 3,207 |
| Aug 18, 2025 | 54.31 | 54.40 | 54.09 | 54.20 | 54.20 | 0.11% | 4,336 |
| Aug 15, 2025 | 54.25 | 54.28 | 54.14 | 54.14 | 54.14 | -1.00% | 3,399 |
| Aug 14, 2025 | 54.44 | 54.68 | 54.18 | 54.68 | 54.68 | -1.12% | 4,475 |
| Aug 13, 2025 | 54.40 | 55.42 | 54.22 | 55.30 | 55.30 | 2.99% | 7,951 |
| Aug 12, 2025 | 52.20 | 53.69 | 52.20 | 53.69 | 53.69 | 3.46% | 4,834 |
| Aug 11, 2025 | 52.16 | 52.16 | 51.70 | 51.90 | 51.90 | -0.04% | 3,873 |
| Aug 8, 2025 | 51.85 | 52.13 | 51.84 | 51.91 | 51.91 | 0.28% | 6,941 |
| Aug 7, 2025 | 52.69 | 52.69 | 51.70 | 51.77 | 51.77 | -0.58% | 8,435 |
| Aug 6, 2025 | 52.21 | 52.21 | 52.08 | 52.08 | 52.08 | 0.14% | 6,704 |
| Aug 5, 2025 | 51.79 | 52.00 | 51.25 | 52.00 | 52.00 | 0.90% | 4,658 |
| Aug 4, 2025 | 50.92 | 51.56 | 50.83 | 51.54 | 51.54 | 2.16% | 4,226 |
| Aug 1, 2025 | 50.95 | 50.95 | 50.15 | 50.45 | 50.45 | -1.83% | 3,863 |
| Jul 31, 2025 | 51.88 | 51.88 | 51.26 | 51.39 | 51.39 | -1.32% | 8,002 |
| Jul 30, 2025 | 52.92 | 53.06 | 51.84 | 52.08 | 52.08 | -1.84% | 4,023 |
| Jul 29, 2025 | 53.55 | 53.55 | 52.91 | 53.06 | 53.06 | -0.61% | 4,785 |
| Jul 28, 2025 | 53.89 | 53.89 | 53.28 | 53.38 | 53.38 | -0.22% | 7,431 |
| Jul 25, 2025 | 53.47 | 53.50 | 52.96 | 53.50 | 53.50 | 0.33% | 5,178 |
| Jul 24, 2025 | 53.87 | 53.87 | 53.25 | 53.33 | 53.33 | -1.44% | 3,605 |
| Jul 23, 2025 | 53.77 | 54.11 | 53.65 | 54.11 | 54.11 | 1.66% | 5,129 |
| Jul 22, 2025 | 52.45 | 53.30 | 52.45 | 53.22 | 53.22 | 2.97% | 6,217 |
| Jul 21, 2025 | 52.12 | 52.23 | 51.69 | 51.69 | 51.69 | -0.08% | 5,332 |
| Jul 18, 2025 | 52.70 | 52.70 | 51.60 | 51.73 | 51.73 | -1.02% | 7,341 |
| Jul 17, 2025 | 52.18 | 52.32 | 52.02 | 52.26 | 52.26 | 1.34% | 8,391 |
| Jul 16, 2025 | 51.79 | 51.79 | 50.83 | 51.57 | 51.57 | 0.34% | 15,460 |
| Jul 15, 2025 | 52.78 | 52.78 | 51.38 | 51.40 | 51.40 | -2.49% | 7,815 |
| Jul 14, 2025 | 52.89 | 52.89 | 52.51 | 52.71 | 52.71 | -0.45% | 6,131 |
| Jul 11, 2025 | 52.98 | 53.20 | 52.88 | 52.95 | 52.95 | -1.18% | 2,546 |
| Jul 10, 2025 | 52.83 | 54.02 | 52.83 | 53.58 | 53.58 | 1.08% | 4,442 |
| Jul 9, 2025 | 52.75 | 53.01 | 52.50 | 53.01 | 53.01 | 0.32% | 6,717 |