First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
57.31
-0.16 (-0.28%)
At close: Dec 29, 2025, 4:00 PM EST
57.31
0.00 (0.00%)
After-hours: Dec 29, 2025, 4:15 PM EST
FYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 57.31 | 57.45 | 57.21 | 57.27 | - | -0.35% | 40,817 |
| 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 |
| Nov 13, 2025 | 54.91 | 55.26 | 54.37 | 54.51 | 54.21 | -1.15% | 7,047 |
| Nov 12, 2025 | 55.32 | 55.64 | 55.11 | 55.14 | 54.84 | -0.25% | 4,556 |
| Nov 11, 2025 | 55.10 | 55.42 | 55.10 | 55.28 | 54.97 | 0.70% | 3,030 |
| Nov 10, 2025 | 55.10 | 55.10 | 54.54 | 54.89 | 54.59 | 0.71% | 2,317 |
| Nov 7, 2025 | 54.07 | 54.53 | 54.07 | 54.50 | 54.20 | 0.74% | 2,241 |
| Nov 6, 2025 | 54.86 | 54.97 | 54.10 | 54.10 | 53.80 | -1.23% | 4,760 |
| Nov 5, 2025 | 54.25 | 54.97 | 54.25 | 54.77 | 54.47 | 1.24% | 2,420 |
| Nov 4, 2025 | 53.72 | 54.25 | 53.72 | 54.10 | 53.80 | -0.54% | 3,004 |
| Nov 3, 2025 | 54.21 | 54.40 | 54.19 | 54.40 | 54.10 | -0.04% | 3,383 |
| Oct 31, 2025 | 54.43 | 54.43 | 54.13 | 54.42 | 54.12 | 0.19% | 2,981 |
| Oct 30, 2025 | 54.43 | 54.87 | 54.31 | 54.31 | 54.01 | -0.59% | 2,518 |
| Oct 29, 2025 | 55.23 | 55.59 | 54.60 | 54.64 | 54.34 | -1.60% | 2,369 |
| Oct 28, 2025 | 55.76 | 55.77 | 55.47 | 55.53 | 55.22 | -0.54% | 4,035 |
| Oct 27, 2025 | 56.37 | 56.37 | 55.68 | 55.83 | 55.52 | -0.30% | 5,963 |
| Oct 24, 2025 | 56.46 | 56.46 | 55.99 | 56.00 | 55.69 | 0.38% | 2,170 |
| Oct 23, 2025 | 55.50 | 55.82 | 55.50 | 55.79 | 55.48 | 0.99% | 2,634 |
| Oct 22, 2025 | 55.63 | 55.63 | 55.09 | 55.24 | 54.93 | -0.34% | 3,079 |
| Oct 21, 2025 | 55.01 | 55.62 | 55.01 | 55.43 | 55.12 | 0.56% | 2,722 |
| Oct 20, 2025 | 54.47 | 55.17 | 54.47 | 55.12 | 54.81 | 1.45% | 3,943 |
| Oct 17, 2025 | 54.11 | 54.41 | 54.04 | 54.33 | 54.03 | 0.42% | 2,945 |