First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
66.60
+0.02 (0.03%)
At close: Apr 22, 2026, 4:00 PM EDT
66.52
-0.08 (-0.12%)
After-hours: Apr 22, 2026, 4:15 PM EDT
FYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 66.83 | 67.11 | 66.40 | 66.60 | 66.60 | 0.03% | 19,297 |
| Apr 21, 2026 | 67.35 | 67.71 | 66.54 | 66.58 | 66.58 | -0.54% | 17,496 |
| Apr 20, 2026 | 66.64 | 67.02 | 66.64 | 66.94 | 66.94 | 0.59% | 17,689 |
| Apr 17, 2026 | 66.51 | 67.03 | 66.40 | 66.55 | 66.55 | 2.24% | 173,166 |
| Apr 16, 2026 | 64.86 | 65.34 | 64.86 | 65.09 | 65.09 | 0.18% | 41,333 |
| Apr 15, 2026 | 64.96 | 65.08 | 64.70 | 64.97 | 64.97 | 0.08% | 93,039 |
| Apr 14, 2026 | 65.03 | 65.08 | 64.90 | 64.92 | 64.92 | 0.36% | 6,691 |
| Apr 13, 2026 | 63.97 | 64.76 | 63.75 | 64.69 | 64.69 | 1.01% | 7,777 |
| Apr 10, 2026 | 64.44 | 64.44 | 63.88 | 64.04 | 64.04 | -0.62% | 3,645 |
| Apr 9, 2026 | 63.65 | 64.61 | 63.64 | 64.44 | 64.44 | 1.06% | 11,795 |
| Apr 8, 2026 | 63.58 | 63.84 | 63.52 | 63.77 | 63.77 | 1.75% | 63,141 |
| Apr 7, 2026 | 62.30 | 62.83 | 62.30 | 62.67 | 62.67 | 0.15% | 147,783 |
| Apr 6, 2026 | 62.07 | 62.58 | 62.00 | 62.58 | 62.57 | 0.74% | 4,691 |
| Apr 2, 2026 | 61.34 | 62.15 | 61.34 | 62.12 | 62.12 | 0.62% | 11,992 |
| Apr 1, 2026 | 61.85 | 62.23 | 61.70 | 61.73 | 61.73 | -0.10% | 11,186 |
| Mar 31, 2026 | 61.71 | 61.79 | 61.30 | 61.79 | 61.79 | 1.41% | 8,069 |
| Mar 30, 2026 | 61.55 | 61.64 | 60.77 | 60.93 | 60.93 | -0.40% | 105,432 |
| Mar 27, 2026 | 61.44 | 61.58 | 61.06 | 61.18 | 61.17 | -1.29% | 38,437 |
| Mar 26, 2026 | 61.83 | 62.45 | 61.81 | 61.97 | 61.97 | -0.16% | 16,780 |
| Mar 25, 2026 | 62.04 | 62.13 | 61.48 | 62.07 | 61.87 | 0.75% | 6,366 |
| Mar 24, 2026 | 60.54 | 61.96 | 60.54 | 61.61 | 61.40 | 0.99% | 29,223 |
| Mar 23, 2026 | 60.30 | 61.62 | 60.30 | 61.00 | 60.81 | 2.06% | 10,052 |
| Mar 20, 2026 | 60.46 | 60.62 | 59.64 | 59.77 | 59.58 | -1.37% | 5,358 |
| Mar 19, 2026 | 59.70 | 60.62 | 59.70 | 60.60 | 60.40 | 0.65% | 4,517 |
| Mar 18, 2026 | 60.63 | 60.65 | 60.21 | 60.21 | 60.01 | -0.86% | 16,265 |
| Mar 17, 2026 | 61.10 | 61.10 | 60.73 | 60.73 | 60.53 | 0.72% | 21,960 |
| Mar 16, 2026 | 60.73 | 60.73 | 60.29 | 60.29 | 60.10 | 0.26% | 4,207 |
| Mar 13, 2026 | 60.51 | 60.51 | 59.93 | 60.14 | 59.94 | -0.01% | 4,231 |
| Mar 12, 2026 | 60.32 | 60.55 | 59.99 | 60.14 | 59.95 | -1.25% | 6,750 |
| Mar 11, 2026 | 60.87 | 61.13 | 60.52 | 60.90 | 60.70 | -0.51% | 25,971 |
| Mar 10, 2026 | 61.35 | 62.00 | 61.03 | 61.22 | 61.02 | -0.65% | 6,378 |
| Mar 9, 2026 | 61.16 | 61.66 | 59.96 | 61.62 | 61.42 | -0.34% | 12,144 |
| Mar 6, 2026 | 62.51 | 62.51 | 61.14 | 61.83 | 61.63 | -1.77% | 15,927 |
| Mar 5, 2026 | 63.15 | 63.36 | 62.62 | 62.94 | 62.74 | -1.14% | 14,985 |
| Mar 4, 2026 | 63.56 | 63.78 | 63.50 | 63.67 | 63.46 | 0.91% | 17,032 |
| Mar 3, 2026 | 62.33 | 63.40 | 62.31 | 63.10 | 62.89 | -0.58% | 4,265 |
| Mar 2, 2026 | 62.79 | 63.53 | 62.79 | 63.46 | 63.26 | 0.52% | 21,716 |
| Feb 27, 2026 | 62.71 | 63.13 | 62.71 | 63.13 | 62.93 | -1.11% | 7,473 |
| Feb 26, 2026 | 63.22 | 63.89 | 63.22 | 63.84 | 63.63 | 0.93% | 5,049 |
| Feb 25, 2026 | 63.53 | 63.53 | 62.65 | 63.25 | 63.05 | - | 3,981 |
| Feb 24, 2026 | 62.93 | 63.34 | 62.93 | 63.25 | 63.05 | 0.50% | 11,101 |
| Feb 23, 2026 | 64.43 | 64.47 | 62.70 | 62.94 | 62.74 | -2.57% | 5,423 |
| Feb 20, 2026 | 63.91 | 64.60 | 63.75 | 64.60 | 64.39 | 0.60% | 7,454 |
| Feb 19, 2026 | 64.04 | 64.40 | 63.91 | 64.22 | 64.01 | -0.03% | 10,737 |
| Feb 18, 2026 | 63.98 | 64.51 | 63.98 | 64.24 | 64.03 | 0.69% | 3,923 |
| Feb 17, 2026 | 63.99 | 63.99 | 63.37 | 63.80 | 63.59 | -0.39% | 5,360 |
| Feb 13, 2026 | 63.31 | 64.25 | 63.31 | 64.05 | 63.84 | 1.70% | 6,510 |
| Feb 12, 2026 | 64.47 | 64.47 | 62.32 | 62.98 | 62.77 | -1.91% | 6,735 |
| Feb 11, 2026 | 64.07 | 64.39 | 63.96 | 64.21 | 64.00 | 0.33% | 8,889 |
| Feb 10, 2026 | 64.02 | 64.31 | 63.93 | 64.00 | 63.79 | 0.20% | 10,690 |