First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
70.06
+1.29 (1.87%)
At close: Jun 26, 2026, 4:00 PM EDT
69.89
-0.17 (-0.24%)
After-hours: Jun 26, 2026, 4:15 PM EDT
FYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 66.24 | 66.24 | 65.22 | 65.22 | 64.93 | -1.70% | 2,489 |
| Jun 2, 2026 | 66.06 | 66.41 | 66.06 | 66.35 | 66.06 | 0.39% | 44,531 |
| Jun 1, 2026 | 65.97 | 66.12 | 65.62 | 66.09 | 65.80 | 0.24% | 14,441 |
| May 29, 2026 | 66.20 | 66.25 | 65.93 | 65.93 | 65.65 | -0.50% | 4,404 |
| May 28, 2026 | 66.14 | 66.31 | 65.76 | 66.27 | 65.98 | 0.07% | 3,456 |
| May 27, 2026 | 65.95 | 66.64 | 65.95 | 66.22 | 65.93 | 0.38% | 6,313 |
| May 26, 2026 | 65.80 | 65.97 | 65.73 | 65.97 | 65.68 | 0.74% | 2,213 |
| May 22, 2026 | 65.13 | 65.52 | 65.07 | 65.48 | 65.20 | 0.63% | 2,165 |
| May 21, 2026 | 64.52 | 65.19 | 63.97 | 65.07 | 64.79 | 0.31% | 5,117 |
| May 20, 2026 | 64.00 | 64.87 | 64.00 | 64.87 | 64.59 | 1.98% | 4,642 |
| May 19, 2026 | 63.91 | 63.91 | 63.40 | 63.61 | 63.34 | -0.85% | 2,899 |
| May 18, 2026 | 63.52 | 64.41 | 63.52 | 64.16 | 63.88 | 1.27% | 6,400 |
| May 15, 2026 | 63.85 | 63.85 | 63.35 | 63.35 | 63.08 | -1.44% | 5,090 |
| May 14, 2026 | 64.59 | 64.77 | 64.28 | 64.28 | 64.00 | 0.46% | 8,329 |
| May 13, 2026 | 64.58 | 64.58 | 63.78 | 63.99 | 63.71 | -1.00% | 4,741 |
| May 12, 2026 | 65.24 | 65.24 | 64.39 | 64.63 | 64.35 | -1.14% | 13,824 |
| May 11, 2026 | 66.62 | 66.62 | 65.37 | 65.37 | 65.09 | -1.87% | 154,096 |
| May 8, 2026 | 66.23 | 66.78 | 66.23 | 66.62 | 66.33 | -0.05% | 7,291 |
| May 7, 2026 | 66.92 | 67.10 | 66.62 | 66.65 | 66.36 | -0.49% | 4,200 |
| May 6, 2026 | 67.22 | 67.35 | 66.93 | 66.98 | 66.69 | 0.38% | 25,306 |
| May 5, 2026 | 66.37 | 66.96 | 66.37 | 66.73 | 66.44 | 1.19% | 16,948 |
| May 4, 2026 | 66.67 | 66.95 | 65.90 | 65.94 | 65.66 | -1.53% | 5,872 |
| May 1, 2026 | 67.17 | 67.17 | 66.64 | 66.96 | 66.67 | 0.39% | 15,052 |
| Apr 30, 2026 | 66.51 | 66.81 | 66.49 | 66.70 | 66.41 | 0.88% | 2,865 |
| Apr 29, 2026 | 66.53 | 66.80 | 65.91 | 66.12 | 65.83 | -1.30% | 8,400 |
| Apr 28, 2026 | 67.06 | 67.14 | 66.91 | 66.99 | 66.70 | 0.05% | 3,852 |
| Apr 27, 2026 | 67.01 | 67.16 | 66.95 | 66.95 | 66.66 | 0.56% | 2,020 |
| Apr 24, 2026 | 66.31 | 66.58 | 65.84 | 66.58 | 66.29 | 0.44% | 25,827 |
| Apr 23, 2026 | 66.49 | 66.52 | 65.76 | 66.29 | 66.01 | -0.46% | 18,581 |
| Apr 22, 2026 | 66.83 | 67.11 | 66.40 | 66.60 | 66.31 | 0.03% | 19,297 |
| Apr 21, 2026 | 67.35 | 67.71 | 66.54 | 66.58 | 66.29 | -0.54% | 17,496 |
| Apr 20, 2026 | 66.64 | 67.02 | 66.64 | 66.94 | 66.65 | 0.59% | 17,689 |
| Apr 17, 2026 | 66.51 | 67.03 | 66.40 | 66.55 | 66.26 | 2.24% | 173,166 |
| Apr 16, 2026 | 64.86 | 65.34 | 64.86 | 65.09 | 64.81 | 0.18% | 41,333 |