First Trust Small Cap Core AlphaDEX Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
111.60
-0.26 (-0.23%)
Oct 28, 2025, 12:25 PM EDT - Market open
FYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 111.54 | 111.86 | 110.96 | 111.56 | - | -0.26% | 3,130 |
| Oct 27, 2025 | 112.74 | 113.17 | 111.66 | 111.85 | 111.85 | -0.25% | 13,505 |
| Oct 24, 2025 | 112.01 | 112.70 | 112.01 | 112.13 | 112.13 | 1.03% | 6,601 |
| Oct 23, 2025 | 110.20 | 111.33 | 110.20 | 110.98 | 110.98 | 1.21% | 15,060 |
| Oct 22, 2025 | 110.26 | 110.29 | 108.88 | 109.66 | 109.66 | -1.10% | 8,171 |
| Oct 21, 2025 | 110.36 | 111.31 | 110.36 | 110.89 | 110.89 | 0.06% | 8,422 |
| Oct 20, 2025 | 109.59 | 110.82 | 109.59 | 110.82 | 110.82 | 2.06% | 7,806 |
| Oct 17, 2025 | 108.39 | 109.09 | 108.13 | 108.59 | 108.59 | -0.13% | 17,797 |
| Oct 16, 2025 | 111.52 | 111.52 | 108.45 | 108.73 | 108.73 | -1.43% | 20,732 |
| Oct 15, 2025 | 110.75 | 110.75 | 109.49 | 110.31 | 110.31 | 0.82% | 11,411 |
| Oct 14, 2025 | 106.26 | 110.08 | 106.26 | 109.41 | 109.41 | 1.63% | 17,788 |
| Oct 13, 2025 | 107.32 | 107.65 | 106.74 | 107.65 | 107.65 | 2.34% | 6,368 |
| Oct 10, 2025 | 109.11 | 109.11 | 105.19 | 105.19 | 105.19 | -3.34% | 11,959 |
| Oct 9, 2025 | 109.75 | 109.97 | 108.45 | 108.82 | 108.82 | -1.04% | 12,677 |
| Oct 8, 2025 | 109.52 | 110.10 | 109.52 | 109.96 | 109.96 | 0.91% | 29,403 |
| Oct 7, 2025 | 110.54 | 110.54 | 108.90 | 108.97 | 108.97 | -1.31% | 24,110 |
| Oct 6, 2025 | 111.58 | 111.58 | 110.31 | 110.41 | 110.41 | -0.07% | 10,107 |
| Oct 3, 2025 | 110.10 | 111.45 | 110.10 | 110.49 | 110.49 | 0.73% | 11,567 |
| Oct 2, 2025 | 109.86 | 109.86 | 108.79 | 109.68 | 109.68 | 0.20% | 10,958 |
| Oct 1, 2025 | 108.70 | 109.75 | 108.49 | 109.47 | 109.47 | 0.45% | 7,440 |
| Sep 30, 2025 | 109.03 | 109.21 | 107.93 | 108.98 | 108.98 | 0.15% | 7,229 |
| Sep 29, 2025 | 110.21 | 110.21 | 108.52 | 108.82 | 108.82 | -0.10% | 11,039 |
| Sep 26, 2025 | 108.16 | 109.20 | 108.16 | 108.93 | 108.93 | 1.02% | 7,259 |
| Sep 25, 2025 | 107.80 | 108.16 | 107.35 | 107.83 | 107.83 | -1.22% | 18,321 |
| Sep 24, 2025 | 110.20 | 110.20 | 108.99 | 109.16 | 108.89 | -0.66% | 9,218 |
| Sep 23, 2025 | 110.35 | 111.74 | 109.89 | 109.89 | 109.62 | -0.19% | 9,112 |
| Sep 22, 2025 | 109.64 | 110.60 | 109.49 | 110.10 | 109.83 | 0.14% | 8,039 |
| Sep 19, 2025 | 111.49 | 111.49 | 109.86 | 109.94 | 109.67 | -0.95% | 5,273 |
| Sep 18, 2025 | 109.51 | 111.09 | 109.40 | 111.00 | 110.72 | 2.17% | 17,843 |
| Sep 17, 2025 | 109.09 | 110.35 | 108.30 | 108.64 | 108.37 | -0.08% | 27,013 |
| Sep 16, 2025 | 109.11 | 109.11 | 107.83 | 108.72 | 108.45 | -0.07% | 8,476 |
| Sep 15, 2025 | 109.24 | 109.30 | 108.55 | 108.80 | 108.53 | 0.31% | 10,120 |
| Sep 12, 2025 | 109.35 | 109.35 | 108.46 | 108.46 | 108.19 | -1.14% | 5,065 |
| Sep 11, 2025 | 107.82 | 109.71 | 107.82 | 109.71 | 109.44 | 2.07% | 6,117 |
| Sep 10, 2025 | 108.26 | 108.26 | 107.05 | 107.48 | 107.22 | -0.23% | 9,350 |
| Sep 9, 2025 | 108.67 | 108.67 | 107.30 | 107.73 | 107.46 | -0.63% | 10,742 |
| Sep 8, 2025 | 108.54 | 108.63 | 107.77 | 108.41 | 108.14 | 0.05% | 6,833 |
| Sep 5, 2025 | 108.63 | 109.07 | 107.60 | 108.36 | 108.09 | 0.22% | 4,787 |
| Sep 4, 2025 | 107.21 | 108.11 | 106.77 | 108.11 | 107.84 | 1.50% | 13,156 |
| Sep 3, 2025 | 106.78 | 107.71 | 106.10 | 106.51 | 106.25 | -0.43% | 9,063 |
| Sep 2, 2025 | 106.34 | 107.19 | 105.82 | 106.98 | 106.71 | -0.65% | 9,172 |
| Aug 29, 2025 | 108.10 | 108.11 | 107.27 | 107.67 | 107.41 | -0.19% | 4,752 |
| Aug 28, 2025 | 108.40 | 108.40 | 107.33 | 107.88 | 107.61 | -0.01% | 63,301 |
| Aug 27, 2025 | 106.91 | 107.89 | 106.80 | 107.89 | 107.62 | 0.83% | 9,722 |
| Aug 26, 2025 | 106.56 | 107.38 | 106.54 | 107.00 | 106.73 | 0.47% | 13,684 |
| Aug 25, 2025 | 106.79 | 107.09 | 106.50 | 106.50 | 106.23 | -0.71% | 13,423 |
| Aug 22, 2025 | 103.76 | 107.70 | 103.76 | 107.26 | 106.99 | 4.16% | 35,101 |
| Aug 21, 2025 | 102.54 | 103.36 | 102.25 | 102.98 | 102.72 | 0.11% | 11,879 |
| Aug 20, 2025 | 102.85 | 103.08 | 102.26 | 102.86 | 102.61 | -0.52% | 28,560 |
| Aug 19, 2025 | 103.74 | 104.73 | 103.27 | 103.40 | 103.14 | -0.27% | 83,506 |