First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
67.48
-0.32 (-0.47%)
At close: Oct 9, 2026, 4:00 PM EDT
67.50
+0.02 (0.03%)
After-hours: Oct 9, 2026, 7:30 PM EDT
FYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 67.87 | 67.87 | 67.47 | 67.48 | 67.48 | -0.47% | 9,117 |
| Oct 8, 2026 | 67.20 | 67.80 | 66.68 | 67.80 | 67.80 | 0.89% | 25,328 |
| Oct 7, 2026 | 67.54 | 67.54 | 67.20 | 67.21 | 67.21 | -0.94% | 5,015 |
| Oct 6, 2026 | 68.13 | 68.13 | 67.75 | 67.85 | 67.85 | -0.12% | 39,343 |
| Oct 5, 2026 | 67.49 | 68.22 | 67.49 | 67.93 | 67.92 | 0.45% | 10,356 |
| Oct 2, 2026 | 68.31 | 68.31 | 67.58 | 67.62 | 67.62 | 0.27% | 43,629 |
| Oct 1, 2026 | 66.60 | 67.56 | 66.52 | 67.44 | 67.44 | 0.88% | 126,105 |
| Sep 30, 2026 | 67.64 | 67.64 | 66.84 | 66.85 | 66.85 | -0.48% | 8,427 |
| Sep 29, 2026 | 67.48 | 67.48 | 66.86 | 67.18 | 67.18 | -0.52% | 9,070 |
| Sep 28, 2026 | 67.78 | 67.78 | 67.34 | 67.53 | 67.53 | -0.82% | 12,827 |
| Sep 25, 2026 | 67.97 | 68.17 | 67.73 | 68.09 | 68.09 | 0.28% | 25,370 |
| Sep 24, 2026 | 68.05 | 68.05 | 67.66 | 67.90 | 67.90 | -0.04% | 4,824 |
| Sep 23, 2026 | 69.11 | 69.11 | 68.40 | 68.40 | 67.93 | -1.26% | 6,861 |
| Sep 22, 2026 | 69.42 | 69.75 | 69.22 | 69.27 | 68.80 | 0.32% | 9,565 |
| Sep 21, 2026 | 69.48 | 69.48 | 69.04 | 69.05 | 68.58 | -0.01% | 12,284 |
| Sep 18, 2026 | 69.64 | 69.64 | 68.93 | 69.06 | 68.59 | -1.16% | 6,933 |
| Sep 17, 2026 | 70.21 | 70.30 | 69.86 | 69.86 | 69.39 | -0.15% | 3,723 |
| Sep 16, 2026 | 70.59 | 70.79 | 69.70 | 69.97 | 69.49 | -0.69% | 3,399 |
| Sep 15, 2026 | 70.61 | 70.65 | 70.43 | 70.45 | 69.97 | -0.33% | 75,995 |
| Sep 14, 2026 | 70.81 | 70.97 | 70.62 | 70.68 | 70.20 | -0.10% | 26,537 |
| Sep 11, 2026 | 70.69 | 70.84 | 70.61 | 70.76 | 70.28 | 0.54% | 25,350 |
| Sep 10, 2026 | 70.70 | 70.70 | 70.23 | 70.38 | 69.90 | -0.46% | 12,749 |
| Sep 9, 2026 | 70.46 | 70.76 | 70.46 | 70.70 | 70.22 | -0.76% | 1,097 |
| Sep 8, 2026 | 72.23 | 72.23 | 71.23 | 71.24 | 70.76 | -1.44% | 4,786 |
| Sep 4, 2026 | 71.52 | 72.31 | 71.50 | 72.28 | 71.79 | 0.53% | 9,655 |
| Sep 3, 2026 | 71.92 | 71.94 | 71.58 | 71.89 | 71.40 | 0.12% | 13,251 |
| Sep 2, 2026 | 71.54 | 72.15 | 71.54 | 71.81 | 71.32 | 1.23% | 3,534 |
| Sep 1, 2026 | 71.37 | 71.59 | 70.89 | 70.94 | 70.46 | -0.84% | 7,113 |
| Aug 31, 2026 | 72.08 | 72.08 | 71.38 | 71.54 | 71.05 | -0.69% | 19,587 |
| Aug 28, 2026 | 72.07 | 72.17 | 71.98 | 72.04 | 71.55 | 0.04% | 34,925 |
| Aug 27, 2026 | 71.79 | 72.01 | 71.59 | 72.01 | 71.52 | -0.02% | 2,744 |
| Aug 26, 2026 | 71.91 | 72.22 | 71.88 | 72.03 | 71.54 | -0.13% | 8,606 |
| Aug 25, 2026 | 72.28 | 72.28 | 71.88 | 72.12 | 71.63 | -0.25% | 7,470 |
| Aug 24, 2026 | 72.63 | 72.82 | 72.26 | 72.30 | 71.80 | -0.33% | 5,864 |
| Aug 21, 2026 | 72.42 | 72.54 | 72.37 | 72.53 | 72.04 | 0.66% | 13,506 |
| Aug 20, 2026 | 72.16 | 72.30 | 71.84 | 72.06 | 71.57 | -0.80% | 12,583 |
| Aug 19, 2026 | 73.20 | 73.38 | 72.64 | 72.64 | 72.15 | 0.29% | 10,611 |
| Aug 18, 2026 | 72.85 | 73.12 | 72.43 | 72.43 | 71.94 | -0.53% | 10,159 |
| Aug 17, 2026 | 73.37 | 73.37 | 72.77 | 72.82 | 72.32 | -0.82% | 8,912 |
| Aug 14, 2026 | 73.49 | 73.73 | 73.35 | 73.42 | 72.92 | -0.08% | 73,330 |
| Aug 13, 2026 | 73.06 | 73.48 | 73.06 | 73.48 | 72.98 | 1.21% | 11,216 |
| Aug 12, 2026 | 72.58 | 72.61 | 72.11 | 72.60 | 72.11 | 0.16% | 5,288 |
| Aug 11, 2026 | 72.62 | 72.73 | 72.49 | 72.49 | 72.00 | 0.20% | 3,334 |
| Aug 10, 2026 | 72.81 | 72.81 | 72.31 | 72.35 | 71.85 | -0.84% | 38,268 |
| Aug 7, 2026 | 72.79 | 73.33 | 72.57 | 72.96 | 72.46 | 0.70% | 16,010 |
| Aug 6, 2026 | 72.92 | 73.00 | 72.34 | 72.45 | 71.96 | -0.64% | 17,428 |
| Aug 5, 2026 | 73.69 | 73.69 | 72.85 | 72.92 | 72.42 | -1.00% | 6,656 |
| Aug 4, 2026 | 73.04 | 73.77 | 72.63 | 73.66 | 73.16 | 0.80% | 20,671 |
| Aug 3, 2026 | 73.10 | 73.12 | 72.94 | 73.08 | 72.58 | 1.48% | 72,153 |
| Jul 31, 2026 | 71.82 | 72.01 | 71.56 | 72.01 | 71.52 | -0.24% | 3,973 |