First Trust Small Cap Value AlphaDEX Fund (FYT)

NASDAQ: FYT · Real-Time Price · USD

73.42

-0.06 (-0.08%)

At close: Aug 14, 2026, 4:00 PM EDT

73.47

+0.05 (0.07%)

After-hours: Aug 14, 2026, 7:34 PM EDT

FYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	73.49	73.73	73.35	73.47	73.47	-0.01%	73,329
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
Jul 1, 2026	69.69	70.67	69.69	70.08	70.08	0.38%	58,304
Jun 30, 2026	69.84	69.94	69.47	69.81	69.81	0.14%	7,576
Jun 29, 2026	70.25	70.25	69.32	69.72	69.72	-0.48%	7,681
Jun 26, 2026	69.23	70.06	69.23	70.06	70.06	1.87%	3,043
Jun 25, 2026	69.27	69.63	68.54	68.77	68.77	0.21%	10,867
Jun 24, 2026	68.06	68.99	68.06	68.92	68.63	1.59%	2,780
Jun 23, 2026	67.74	67.88	67.64	67.84	67.55	0.84%	2,228
Jun 22, 2026	67.74	67.84	67.28	67.28	66.99	-0.56%	5,075
Jun 18, 2026	67.48	67.86	67.33	67.66	67.37	1.13%	5,543
Jun 17, 2026	68.04	68.04	66.75	66.91	66.62	-1.64%	2,114
Jun 16, 2026	68.71	68.71	67.94	68.02	67.72	-0.02%	4,149
Jun 15, 2026	69.42	69.42	68.03	68.03	67.74	-1.18%	4,395
Jun 12, 2026	68.35	69.06	68.27	68.84	68.54	0.76%	3,822
Jun 11, 2026	67.59	68.32	67.44	68.32	68.02	1.37%	6,817
Jun 10, 2026	67.41	68.02	67.40	67.40	67.11	0.03%	2,939
Jun 9, 2026	67.25	67.65	66.58	67.38	67.08	1.30%	3,025
Jun 8, 2026	66.54	66.94	66.34	66.51	66.22	0.67%	4,584
Jun 5, 2026	66.06	66.47	66.04	66.07	65.78	-0.40%	10,737
Jun 4, 2026	65.60	66.33	65.60	66.33	66.05	1.71%	7,317