First Trust Small Cap Value AlphaDEX Fund (FYT)

NASDAQ: FYT · Real-Time Price · USD

70.69

+0.31 (0.44%)

At close: Sep 11, 2026, 4:00 PM EDT

70.76

+0.07 (0.09%)

After-hours: Sep 11, 2026, 4:15 PM EDT

FYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	70.69	70.84	70.61	70.76	70.76	0.54%	25,350
Sep 10, 2026	70.70	70.70	70.23	70.38	70.38	-0.46%	12,749
Sep 9, 2026	70.46	70.76	70.46	70.70	70.70	-0.76%	1,097
Sep 8, 2026	72.23	72.23	71.23	71.24	71.24	-1.44%	4,786
Sep 4, 2026	71.52	72.31	71.50	72.28	72.28	0.53%	9,655
Sep 3, 2026	71.92	71.94	71.58	71.89	71.89	0.12%	13,251
Sep 2, 2026	71.54	72.15	71.54	71.81	71.81	1.23%	3,534
Sep 1, 2026	71.37	71.59	70.89	70.94	70.94	-0.84%	7,113
Aug 31, 2026	72.08	72.08	71.38	71.54	71.54	-0.69%	19,587
Aug 28, 2026	72.07	72.17	71.98	72.04	72.04	0.04%	34,925
Aug 27, 2026	71.79	72.01	71.59	72.01	72.01	-0.02%	2,744
Aug 26, 2026	71.91	72.22	71.88	72.03	72.03	-0.13%	8,606
Aug 25, 2026	72.28	72.28	71.88	72.12	72.12	-0.25%	7,470
Aug 24, 2026	72.63	72.82	72.26	72.30	72.30	-0.33%	5,864
Aug 21, 2026	72.42	72.54	72.37	72.53	72.53	0.66%	13,506
Aug 20, 2026	72.16	72.30	71.84	72.06	72.06	-0.80%	12,583
Aug 19, 2026	73.20	73.38	72.64	72.64	72.64	0.29%	10,611
Aug 18, 2026	72.85	73.12	72.43	72.43	72.43	-0.53%	10,159
Aug 17, 2026	73.37	73.37	72.77	72.82	72.82	-0.82%	8,912
Aug 14, 2026	73.49	73.73	73.35	73.42	73.42	-0.08%	73,330
Aug 13, 2026	73.06	73.48	73.06	73.48	73.48	1.21%	11,216
Aug 12, 2026	72.58	72.61	72.11	72.60	72.60	0.16%	5,288
Aug 11, 2026	72.62	72.73	72.49	72.49	72.49	0.20%	3,334
Aug 10, 2026	72.81	72.81	72.31	72.35	72.35	-0.84%	38,268
Aug 7, 2026	72.79	73.33	72.57	72.96	72.96	0.70%	16,010
Aug 6, 2026	72.92	73.00	72.34	72.45	72.45	-0.64%	17,428
Aug 5, 2026	73.69	73.69	72.85	72.92	72.92	-1.00%	6,656
Aug 4, 2026	73.04	73.77	72.63	73.66	73.66	0.80%	20,671
Aug 3, 2026	73.10	73.12	72.94	73.08	73.07	1.48%	72,153
Jul 31, 2026	71.82	72.01	71.56	72.01	72.01	-0.24%	3,973
Jul 30, 2026	71.82	72.23	71.82	72.19	72.19	-0.89%	54,903
Jul 29, 2026	73.14	73.14	72.83	72.83	72.83	-0.29%	4,085
Jul 28, 2026	73.16	73.17	72.99	73.04	73.04	1.59%	15,911
Jul 27, 2026	71.91	72.05	71.87	71.90	71.90	0.71%	3,366
Jul 24, 2026	71.61	71.67	71.32	71.40	71.40	1.20%	4,586
Jul 23, 2026	71.27	71.27	70.18	70.55	70.55	-1.14%	34,979
Jul 22, 2026	71.54	71.54	71.23	71.37	71.37	-0.10%	3,393
Jul 21, 2026	71.07	71.44	71.07	71.44	71.44	0.40%	3,999
Jul 20, 2026	71.76	71.76	71.15	71.15	71.15	-0.69%	2,419
Jul 17, 2026	72.14	72.38	71.42	71.64	71.64	-0.89%	3,483
Jul 16, 2026	70.71	72.46	70.71	72.29	72.29	2.27%	5,487
Jul 15, 2026	70.29	71.23	70.29	70.68	70.68	0.89%	8,268
Jul 14, 2026	70.45	70.45	69.85	70.06	70.06	-0.19%	12,522
Jul 13, 2026	70.22	70.36	70.19	70.19	70.19	0.55%	3,706
Jul 10, 2026	69.67	69.86	69.60	69.81	69.81	0.76%	4,254
Jul 9, 2026	69.10	69.33	68.75	69.28	69.28	0.63%	5,348
Jul 8, 2026	69.91	69.91	68.69	68.85	68.85	-1.44%	6,988
Jul 7, 2026	70.34	70.44	69.77	69.85	69.85	-0.31%	6,591
Jul 6, 2026	70.38	70.46	69.91	70.07	70.07	-0.29%	14,006
Jul 2, 2026	70.52	70.52	69.89	70.27	70.27	0.28%	5,821