Skip to main content
logo
First Trust Small Cap Core AlphaDEX Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
105.18
-2.44 (-2.27%)
At close: Nov 17, 2025, 4:00 PM EST
105.18
0.00 (0.00%)
After-hours: Nov 17, 2025, 4:15 PM EST

FYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 2025107.32107.58104.96105.21105.21-2.24%18,219
Nov 14, 2025106.42107.97106.42107.62107.620.16%14,615
Nov 13, 2025109.40109.40106.93107.44107.44-1.98%20,357
Nov 12, 2025110.50110.98109.61109.61109.61-0.28%8,309
Nov 11, 2025109.21110.07109.21109.91109.910.29%5,279
Nov 10, 2025110.08110.08108.71109.59109.591.07%13,458
Nov 7, 2025107.25108.66107.02108.43108.430.54%5,296
Nov 6, 2025109.94109.94107.85107.85107.85-1.88%13,720
Nov 5, 2025108.57110.48108.57109.92109.921.58%5,727
Nov 4, 2025107.90109.20107.90108.21108.21-1.09%34,474
Nov 3, 2025109.77109.77108.76109.40109.40-0.27%10,892
Oct 31, 2025109.80109.90108.91109.69109.690.50%14,395
Oct 30, 2025110.03110.34109.08109.15109.15-0.94%12,010
Oct 29, 2025111.54111.99109.42110.19110.19-1.00%101,075
Oct 28, 2025111.54112.13110.96111.31111.31-0.49%10,687
Oct 27, 2025112.74113.17111.66111.85111.85-0.25%13,505
Oct 24, 2025112.01112.70112.01112.13112.131.03%6,601
Oct 23, 2025110.20111.33110.20110.98110.981.21%15,060
Oct 22, 2025110.26110.29108.88109.66109.66-1.10%8,171
Oct 21, 2025110.36111.31110.36110.89110.890.06%8,422
Oct 20, 2025109.59110.82109.59110.82110.822.06%7,806
Oct 17, 2025108.39109.09108.13108.59108.59-0.13%17,797
Oct 16, 2025111.52111.52108.45108.73108.73-1.43%20,732
Oct 15, 2025110.75110.75109.49110.31110.310.82%11,411
Oct 14, 2025106.26110.08106.26109.41109.411.63%17,788
Oct 13, 2025107.32107.65106.74107.65107.652.34%6,368
Oct 10, 2025109.11109.11105.19105.19105.19-3.34%11,959
Oct 9, 2025109.75109.97108.45108.82108.82-1.04%12,677
Oct 8, 2025109.52110.10109.52109.96109.960.91%29,403
Oct 7, 2025110.54110.54108.90108.97108.97-1.31%24,110
Oct 6, 2025111.58111.58110.31110.41110.41-0.07%10,107
Oct 3, 2025110.10111.45110.10110.49110.490.73%11,567
Oct 2, 2025109.86109.86108.79109.68109.680.20%10,958
Oct 1, 2025108.70109.75108.49109.47109.470.45%7,440
Sep 30, 2025109.03109.21107.93108.98108.980.15%7,229
Sep 29, 2025110.21110.21108.52108.82108.82-0.10%11,039
Sep 26, 2025108.16109.20108.16108.93108.931.02%7,259
Sep 25, 2025107.80108.16107.35107.83107.83-1.22%18,321
Sep 24, 2025110.20110.20108.99109.16108.89-0.66%9,218
Sep 23, 2025110.35111.74109.89109.89109.62-0.19%9,112
Sep 22, 2025109.64110.60109.49110.10109.830.14%8,039
Sep 19, 2025111.49111.49109.86109.94109.67-0.95%5,273
Sep 18, 2025109.51111.09109.40111.00110.722.17%17,843
Sep 17, 2025109.09110.35108.30108.64108.37-0.08%27,013
Sep 16, 2025109.11109.11107.83108.72108.46-0.07%8,476
Sep 15, 2025109.24109.30108.55108.80108.530.31%10,120
Sep 12, 2025109.35109.35108.46108.46108.19-1.14%5,065
Sep 11, 2025107.82109.71107.82109.71109.442.07%6,117
Sep 10, 2025108.26108.26107.05107.48107.22-0.23%9,350
Sep 9, 2025108.67108.67107.30107.73107.46-0.63%10,742