First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
69.77
-0.99 (-1.40%)
At close: Nov 6, 2026, 4:00 PM EST
69.75
-0.02 (-0.03%)
After-hours: Nov 6, 2026, 4:15 PM EST
FYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 70.19 | 70.29 | 69.70 | 69.77 | 69.77 | -1.39% | 14,890 |
| Nov 5, 2026 | 72.79 | 72.79 | 70.41 | 70.76 | 70.76 | -2.60% | 5,836 |
| Nov 4, 2026 | 71.58 | 72.72 | 71.58 | 72.65 | 72.65 | 3.33% | 75,096 |
| Nov 3, 2026 | 71.16 | 71.16 | 70.31 | 70.31 | 70.31 | -1.36% | 8,041 |
| Nov 2, 2026 | 70.51 | 71.63 | 70.51 | 71.28 | 71.28 | 1.78% | 6,807 |
| Oct 30, 2026 | 70.32 | 70.32 | 69.64 | 70.03 | 70.03 | -0.36% | 5,580 |
| Oct 29, 2026 | 70.18 | 70.28 | 69.98 | 70.28 | 70.28 | 1.34% | 10,413 |
| Oct 28, 2026 | 69.56 | 69.56 | 68.99 | 69.36 | 69.36 | -0.51% | 71,000 |
| Oct 27, 2026 | 69.62 | 69.72 | 69.41 | 69.71 | 69.71 | -0.04% | 6,962 |
| Oct 26, 2026 | 70.38 | 70.38 | 69.69 | 69.74 | 69.74 | -0.10% | 3,097 |
| Oct 23, 2026 | 69.95 | 69.95 | 69.25 | 69.81 | 69.81 | -0.54% | 7,055 |
| Oct 22, 2026 | 68.19 | 70.19 | 68.19 | 70.19 | 70.19 | 2.56% | 5,110 |
| Oct 21, 2026 | 69.00 | 69.00 | 68.41 | 68.44 | 68.44 | -0.58% | 27,348 |
| Oct 20, 2026 | 68.60 | 69.08 | 68.60 | 68.84 | 68.84 | 1.46% | 10,857 |
| Oct 19, 2026 | 68.38 | 68.38 | 67.82 | 67.85 | 67.85 | -0.83% | 9,480 |
| Oct 16, 2026 | 69.02 | 69.29 | 68.27 | 68.42 | 68.42 | -0.28% | 23,168 |
| Oct 15, 2026 | 67.45 | 68.62 | 67.45 | 68.61 | 68.61 | 2.03% | 5,183 |
| Oct 14, 2026 | 67.17 | 67.33 | 66.99 | 67.24 | 67.24 | -1.11% | 64,469 |
| Oct 13, 2026 | 67.66 | 68.00 | 67.66 | 68.00 | 68.00 | 0.57% | 3,247 |
| Oct 12, 2026 | 67.45 | 67.76 | 67.23 | 67.61 | 67.61 | 0.19% | 7,110 |
| 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% | 10,357 |
| 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 |