First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
46.91
-0.46 (-0.97%)
May 6, 2025, 1:41 PM EDT - Market open
FYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 47.19 | 47.42 | 46.99 | 46.99 | - | -0.80% | 3,934 |
| May 5, 2025 | 47.30 | 47.83 | 47.30 | 47.37 | 47.37 | -0.64% | 3,009 |
| May 2, 2025 | 47.37 | 47.83 | 47.10 | 47.67 | 47.67 | 2.08% | 6,594 |
| May 1, 2025 | 46.38 | 46.97 | 46.38 | 46.70 | 46.70 | 0.72% | 25,017 |
| Apr 30, 2025 | 46.01 | 46.37 | 45.50 | 46.37 | 46.37 | -0.81% | 20,918 |
| Apr 29, 2025 | 46.57 | 46.77 | 46.05 | 46.74 | 46.74 | 0.18% | 3,085 |
| Apr 28, 2025 | 46.87 | 46.89 | 46.14 | 46.66 | 46.66 | 0.18% | 9,230 |
| Apr 25, 2025 | 46.37 | 46.57 | 46.06 | 46.57 | 46.57 | -0.38% | 8,960 |
| Apr 24, 2025 | 45.99 | 46.77 | 45.99 | 46.75 | 46.75 | 1.87% | 29,037 |
| Apr 23, 2025 | 46.87 | 47.10 | 45.73 | 45.89 | 45.89 | 0.68% | 35,604 |
| Apr 22, 2025 | 45.15 | 45.63 | 44.89 | 45.58 | 45.58 | 2.54% | 6,743 |
| Apr 21, 2025 | 44.65 | 44.65 | 44.05 | 44.45 | 44.45 | -1.53% | 14,071 |
| Apr 17, 2025 | 44.62 | 45.29 | 44.61 | 45.14 | 45.14 | 1.58% | 13,570 |
| Apr 16, 2025 | 44.71 | 44.98 | 43.97 | 44.44 | 44.44 | -0.52% | 28,719 |
| Apr 15, 2025 | 44.85 | 45.23 | 44.63 | 44.67 | 44.67 | -0.53% | 53,477 |
| Apr 14, 2025 | 45.53 | 45.53 | 44.16 | 44.91 | 44.91 | 0.74% | 9,886 |
| Apr 11, 2025 | 44.10 | 44.63 | 43.31 | 44.58 | 44.58 | 0.95% | 10,454 |
| Apr 10, 2025 | 45.28 | 45.28 | 43.16 | 44.16 | 44.16 | -5.22% | 18,319 |
| Apr 9, 2025 | 42.20 | 46.92 | 42.11 | 46.59 | 46.59 | 8.91% | 28,586 |
| Apr 8, 2025 | 45.93 | 45.93 | 42.22 | 42.78 | 42.78 | -3.34% | 29,891 |
| Apr 7, 2025 | 43.55 | 46.41 | 43.41 | 44.26 | 44.26 | -1.86% | 142,400 |
| Apr 4, 2025 | 45.66 | 45.66 | 43.89 | 45.10 | 45.10 | -3.41% | 84,804 |
| Apr 3, 2025 | 48.17 | 48.17 | 46.69 | 46.69 | 46.69 | -7.28% | 12,107 |
| Apr 2, 2025 | 49.20 | 50.38 | 49.20 | 50.36 | 50.36 | 1.26% | 4,141 |
| Apr 1, 2025 | 49.19 | 50.02 | 49.19 | 49.73 | 49.73 | - | 5,574 |
| Mar 31, 2025 | 49.07 | 49.78 | 49.07 | 49.73 | 49.73 | 0.18% | 8,956 |
| Mar 28, 2025 | 50.05 | 50.12 | 49.39 | 49.64 | 49.64 | -2.15% | 5,304 |
| Mar 27, 2025 | 50.47 | 50.75 | 50.43 | 50.73 | 50.73 | 0.23% | 8,395 |
| Mar 26, 2025 | 50.83 | 50.83 | 50.41 | 50.61 | 50.61 | 0.01% | 4,444 |
| Mar 25, 2025 | 50.78 | 50.93 | 50.60 | 50.61 | 50.61 | -0.80% | 17,721 |
| Mar 24, 2025 | 50.64 | 51.02 | 50.64 | 51.02 | 51.02 | 2.00% | 7,165 |
| Mar 21, 2025 | 49.97 | 50.02 | 49.84 | 50.02 | 50.02 | -0.83% | 3,766 |
| Mar 20, 2025 | 50.86 | 51.00 | 50.44 | 50.44 | 50.44 | -0.69% | 10,950 |
| Mar 19, 2025 | 50.31 | 50.83 | 50.26 | 50.79 | 50.79 | 1.19% | 7,148 |
| Mar 18, 2025 | 50.22 | 50.25 | 49.99 | 50.20 | 50.20 | -0.58% | 8,113 |
| Mar 17, 2025 | 50.00 | 50.50 | 50.00 | 50.49 | 50.49 | 1.24% | 11,905 |
| Mar 14, 2025 | 49.08 | 49.87 | 49.08 | 49.87 | 49.87 | 2.32% | 9,623 |
| Mar 13, 2025 | 49.63 | 49.77 | 48.61 | 48.74 | 48.74 | -1.46% | 11,465 |
| Mar 12, 2025 | 50.29 | 50.29 | 49.25 | 49.46 | 49.46 | -0.80% | 120,350 |
| Mar 11, 2025 | 50.69 | 50.69 | 49.60 | 49.86 | 49.86 | -1.19% | 110,869 |
| Mar 10, 2025 | 50.97 | 51.16 | 50.26 | 50.46 | 50.46 | -1.69% | 55,732 |
| Mar 7, 2025 | 50.90 | 51.47 | 50.60 | 51.33 | 51.33 | 1.05% | 7,635 |
| Mar 6, 2025 | 50.20 | 51.02 | 50.20 | 50.80 | 50.80 | 0.07% | 20,966 |
| Mar 5, 2025 | 50.63 | 50.86 | 49.97 | 50.76 | 50.76 | 0.87% | 42,140 |
| Mar 4, 2025 | 50.77 | 51.02 | 49.91 | 50.33 | 50.33 | -1.33% | 16,005 |
| Mar 3, 2025 | 52.18 | 52.21 | 50.79 | 51.01 | 51.01 | -2.26% | 66,015 |
| Feb 28, 2025 | 52.07 | 52.43 | 51.76 | 52.19 | 52.19 | 0.50% | 5,762 |
| Feb 27, 2025 | 52.48 | 52.48 | 51.92 | 51.93 | 51.93 | -0.93% | 8,259 |
| Feb 26, 2025 | 53.10 | 53.13 | 52.34 | 52.41 | 52.41 | -0.97% | 4,310 |
| Feb 25, 2025 | 53.03 | 53.31 | 52.77 | 52.93 | 52.93 | -0.07% | 24,433 |