First Trust Small Cap Core AlphaDEX Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
107.88
-0.01 (-0.01%)
Aug 28, 2025, 4:00 PM - Market closed
FYX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 108.40 | 108.40 | 107.33 | 107.88 | 107.88 | -0.01% | 63,301 |
Aug 27, 2025 | 106.91 | 107.89 | 106.80 | 107.89 | 107.89 | 0.83% | 9,722 |
Aug 26, 2025 | 106.56 | 107.38 | 106.54 | 107.00 | 107.00 | 0.47% | 13,684 |
Aug 25, 2025 | 106.79 | 107.09 | 106.50 | 106.50 | 106.50 | -0.71% | 13,423 |
Aug 22, 2025 | 103.76 | 107.70 | 103.76 | 107.26 | 107.26 | 4.16% | 35,101 |
Aug 21, 2025 | 102.54 | 103.36 | 102.25 | 102.98 | 102.98 | 0.11% | 11,879 |
Aug 20, 2025 | 102.85 | 103.08 | 102.26 | 102.86 | 102.86 | -0.52% | 28,560 |
Aug 19, 2025 | 103.74 | 104.73 | 103.27 | 103.40 | 103.40 | -0.27% | 83,506 |
Aug 18, 2025 | 103.51 | 104.00 | 103.48 | 103.68 | 103.68 | 0.34% | 56,064 |
Aug 15, 2025 | 104.26 | 104.26 | 103.01 | 103.33 | 103.33 | -0.69% | 15,997 |
Aug 14, 2025 | 103.83 | 104.09 | 102.87 | 104.05 | 104.05 | -1.18% | 13,610 |
Aug 13, 2025 | 103.62 | 105.28 | 103.36 | 105.28 | 105.28 | 2.42% | 8,551 |
Aug 12, 2025 | 100.73 | 102.89 | 100.73 | 102.79 | 102.79 | 3.12% | 26,119 |
Aug 11, 2025 | 99.90 | 100.29 | 99.45 | 99.68 | 99.68 | -0.03% | 24,831 |
Aug 8, 2025 | 100.16 | 100.16 | 99.60 | 99.70 | 99.70 | 0.28% | 18,097 |
Aug 7, 2025 | 100.32 | 100.32 | 99.04 | 99.43 | 99.43 | -0.39% | 16,994 |
Aug 6, 2025 | 99.94 | 99.94 | 99.36 | 99.82 | 99.82 | 0.28% | 11,403 |
Aug 5, 2025 | 99.32 | 99.53 | 98.50 | 99.53 | 99.53 | 0.92% | 12,489 |
Aug 4, 2025 | 97.58 | 98.88 | 97.17 | 98.63 | 98.63 | 2.37% | 27,441 |
Aug 1, 2025 | 97.10 | 97.10 | 95.31 | 96.35 | 96.35 | -1.95% | 15,157 |
Jul 31, 2025 | 98.65 | 99.35 | 98.22 | 98.26 | 98.26 | -0.84% | 58,520 |
Jul 30, 2025 | 100.46 | 100.81 | 98.65 | 99.09 | 99.09 | -1.07% | 18,625 |
Jul 29, 2025 | 101.54 | 101.54 | 99.99 | 100.16 | 100.16 | -0.80% | 12,700 |
Jul 28, 2025 | 101.83 | 101.83 | 100.77 | 100.96 | 100.96 | -0.27% | 5,388 |
Jul 25, 2025 | 101.08 | 101.23 | 100.19 | 101.23 | 101.23 | 0.29% | 10,015 |
Jul 24, 2025 | 101.80 | 101.91 | 100.80 | 100.94 | 100.94 | -1.36% | 14,147 |
Jul 23, 2025 | 101.32 | 102.45 | 101.14 | 102.32 | 102.32 | 1.64% | 16,733 |
Jul 22, 2025 | 99.53 | 100.91 | 99.42 | 100.67 | 100.67 | 1.66% | 13,527 |
Jul 21, 2025 | 99.86 | 100.05 | 98.90 | 99.03 | 99.03 | -0.23% | 12,665 |
Jul 18, 2025 | 100.40 | 100.40 | 99.11 | 99.27 | 99.27 | -0.81% | 12,858 |
Jul 17, 2025 | 98.40 | 100.21 | 98.40 | 100.07 | 100.07 | 1.37% | 10,371 |
Jul 16, 2025 | 98.43 | 98.87 | 97.88 | 98.72 | 98.72 | 0.66% | 15,291 |
Jul 15, 2025 | 100.71 | 100.71 | 97.94 | 98.08 | 98.08 | -2.25% | 11,177 |
Jul 14, 2025 | 99.78 | 100.33 | 99.43 | 100.33 | 100.33 | 0.65% | 11,887 |
Jul 11, 2025 | 100.51 | 100.53 | 99.66 | 99.68 | 99.68 | -1.53% | 13,015 |
Jul 10, 2025 | 100.58 | 101.76 | 100.15 | 101.23 | 101.23 | 0.74% | 14,224 |
Jul 9, 2025 | 100.03 | 100.49 | 99.33 | 100.49 | 100.49 | 0.88% | 15,611 |
Jul 8, 2025 | 99.62 | 100.32 | 99.61 | 99.61 | 99.61 | 0.18% | 103,219 |
Jul 7, 2025 | 99.86 | 100.40 | 99.03 | 99.43 | 99.43 | -1.27% | 10,076 |
Jul 3, 2025 | 100.07 | 100.73 | 100.07 | 100.71 | 100.71 | 0.93% | 6,900 |
Jul 2, 2025 | 98.48 | 99.92 | 98.42 | 99.78 | 99.78 | 1.38% | 21,372 |
Jul 1, 2025 | 96.72 | 99.66 | 96.72 | 98.42 | 98.42 | 1.17% | 65,559 |
Jun 30, 2025 | 97.76 | 97.76 | 96.82 | 97.28 | 97.28 | 0.43% | 15,820 |
Jun 27, 2025 | 97.37 | 97.55 | 96.56 | 96.86 | 96.86 | -0.18% | 13,636 |
Jun 26, 2025 | 95.48 | 97.03 | 95.48 | 97.03 | 97.03 | 1.77% | 13,790 |
Jun 25, 2025 | 96.16 | 96.16 | 95.06 | 95.34 | 95.26 | -1.13% | 45,224 |
Jun 24, 2025 | 95.43 | 96.51 | 95.43 | 96.43 | 96.35 | 1.36% | 17,752 |
Jun 23, 2025 | 93.46 | 95.14 | 92.93 | 95.14 | 95.06 | 1.58% | 18,675 |
Jun 20, 2025 | 94.75 | 94.75 | 93.62 | 93.66 | 93.58 | 0.04% | 50,262 |
Jun 18, 2025 | 93.45 | 94.58 | 93.43 | 93.62 | 93.54 | 0.29% | 17,002 |