First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
50.73
+0.12 (0.23%)
Mar 27, 2025, 4:00 PM EST - Market closed
FYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 53.43 | 53.43 | 52.96 | 52.96 | 52.96 | -0.46% | 12,898 |
| Feb 21, 2025 | 54.58 | 54.58 | 53.20 | 53.20 | 53.20 | -2.04% | 5,315 |
| Feb 20, 2025 | 54.05 | 54.37 | 53.91 | 54.31 | 54.31 | -0.41% | 4,686 |
| Feb 19, 2025 | 54.47 | 54.74 | 54.34 | 54.53 | 54.53 | -0.39% | 4,197 |
| Feb 18, 2025 | 54.80 | 54.86 | 54.55 | 54.75 | 54.75 | 0.17% | 8,612 |
| Feb 14, 2025 | 54.92 | 55.34 | 54.55 | 54.66 | 54.66 | 0.24% | 7,427 |
| Feb 13, 2025 | 54.24 | 54.54 | 54.05 | 54.53 | 54.53 | 1.15% | 9,453 |
| Feb 12, 2025 | 53.99 | 54.04 | 53.62 | 53.91 | 53.91 | -1.63% | 9,410 |
| Feb 11, 2025 | 54.16 | 54.80 | 54.16 | 54.80 | 54.80 | 0.52% | 13,847 |
| Feb 10, 2025 | 54.75 | 54.75 | 54.40 | 54.51 | 54.51 | 0.12% | 10,000 |
| Feb 7, 2025 | 54.77 | 54.77 | 54.31 | 54.44 | 54.44 | -1.52% | 7,783 |
| Feb 6, 2025 | 55.46 | 55.48 | 55.14 | 55.29 | 55.29 | -0.12% | 5,335 |
| Feb 5, 2025 | 55.11 | 55.36 | 55.08 | 55.36 | 55.36 | 0.50% | 6,845 |
| Feb 4, 2025 | 54.42 | 55.11 | 54.40 | 55.08 | 55.08 | 1.19% | 8,507 |
| Feb 3, 2025 | 54.41 | 54.99 | 53.92 | 54.43 | 54.43 | -2.13% | 16,629 |
| Jan 31, 2025 | 56.15 | 56.39 | 55.53 | 55.62 | 55.62 | -1.11% | 4,565 |
| Jan 30, 2025 | 56.37 | 56.54 | 55.93 | 56.24 | 56.24 | 0.58% | 6,265 |
| Jan 29, 2025 | 56.17 | 56.21 | 55.44 | 55.92 | 55.92 | -0.48% | 6,826 |
| Jan 28, 2025 | 56.63 | 56.70 | 56.19 | 56.19 | 56.19 | -0.90% | 25,991 |
| Jan 27, 2025 | 55.94 | 56.70 | 55.94 | 56.70 | 56.70 | 0.91% | 5,059 |
| Jan 24, 2025 | 55.97 | 56.35 | 55.96 | 56.19 | 56.19 | 0.18% | 10,718 |
| Jan 23, 2025 | 55.79 | 56.14 | 55.79 | 56.09 | 56.09 | 0.30% | 5,721 |
| Jan 22, 2025 | 56.10 | 56.10 | 55.92 | 55.92 | 55.92 | -1.28% | 2,127 |
| Jan 21, 2025 | 56.23 | 56.75 | 56.23 | 56.64 | 56.64 | 1.09% | 5,661 |
| Jan 17, 2025 | 56.46 | 56.46 | 55.89 | 56.03 | 56.03 | 0.39% | 7,404 |
| Jan 16, 2025 | 55.56 | 55.87 | 55.56 | 55.81 | 55.81 | 0.29% | 3,203 |
| Jan 15, 2025 | 55.91 | 55.91 | 55.38 | 55.65 | 55.65 | 1.80% | 7,258 |