First Trust Small Cap Core AlphaDEX Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
90.56
-0.22 (-0.24%)
At close: May 9, 2025, 4:00 PM
90.56
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
FYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 90.74 | 91.35 | 90.09 | 90.56 | 90.56 | -0.24% | 24,915 |
| May 8, 2025 | 89.19 | 91.33 | 89.17 | 90.78 | 90.78 | 2.63% | 249,073 |
| May 7, 2025 | 88.73 | 89.11 | 87.91 | 88.45 | 88.45 | 0.16% | 8,293 |
| May 6, 2025 | 88.14 | 88.75 | 87.48 | 88.31 | 88.31 | -0.44% | 17,175 |
| May 5, 2025 | 88.93 | 89.66 | 88.70 | 88.70 | 88.70 | -0.76% | 26,004 |
| May 2, 2025 | 88.44 | 89.64 | 88.29 | 89.38 | 89.38 | 2.10% | 14,136 |
| May 1, 2025 | 86.89 | 88.11 | 86.50 | 87.54 | 87.54 | 0.92% | 29,040 |
| Apr 30, 2025 | 86.40 | 86.87 | 85.05 | 86.74 | 86.74 | -1.02% | 16,283 |
| Apr 29, 2025 | 87.14 | 88.02 | 86.58 | 87.63 | 87.63 | 0.38% | 60,740 |
| Apr 28, 2025 | 87.21 | 87.85 | 86.24 | 87.30 | 87.30 | 0.41% | 24,576 |
| Apr 25, 2025 | 86.75 | 87.01 | 85.70 | 86.94 | 86.94 | -0.21% | 35,935 |
| Apr 24, 2025 | 85.44 | 87.17 | 85.28 | 87.12 | 87.12 | 1.83% | 103,985 |
| Apr 23, 2025 | 86.77 | 88.13 | 85.26 | 85.55 | 85.55 | 1.24% | 17,356 |
| Apr 22, 2025 | 83.64 | 84.78 | 83.00 | 84.50 | 84.50 | 2.76% | 21,648 |
| Apr 21, 2025 | 83.12 | 83.12 | 81.44 | 82.23 | 82.23 | -2.05% | 29,932 |
| Apr 17, 2025 | 83.51 | 84.48 | 82.98 | 83.95 | 83.95 | 1.21% | 21,468 |
| Apr 16, 2025 | 83.11 | 83.94 | 82.10 | 82.95 | 82.95 | -0.80% | 46,170 |
| Apr 15, 2025 | 83.53 | 84.62 | 83.10 | 83.62 | 83.62 | -0.23% | 29,509 |
| Apr 14, 2025 | 84.60 | 84.60 | 82.21 | 83.81 | 83.81 | 1.66% | 25,684 |
| Apr 11, 2025 | 81.68 | 83.03 | 80.32 | 82.44 | 82.44 | 1.09% | 118,289 |
| Apr 10, 2025 | 83.05 | 83.05 | 80.39 | 81.55 | 81.55 | -4.61% | 24,772 |
| Apr 9, 2025 | 78.33 | 86.92 | 77.80 | 85.49 | 85.49 | 7.91% | 54,958 |
| Apr 8, 2025 | 84.61 | 84.61 | 77.66 | 79.22 | 79.22 | -2.15% | 68,766 |
| Apr 7, 2025 | 78.83 | 84.99 | 77.88 | 80.96 | 80.96 | -1.34% | 162,850 |
| Apr 4, 2025 | 82.54 | 83.22 | 80.04 | 82.06 | 82.06 | -4.36% | 126,808 |
| Apr 3, 2025 | 87.98 | 88.27 | 85.53 | 85.81 | 85.81 | -6.68% | 41,471 |
| Apr 2, 2025 | 89.35 | 91.95 | 89.35 | 91.95 | 91.95 | 1.38% | 27,445 |
| Apr 1, 2025 | 90.31 | 90.98 | 89.33 | 90.70 | 90.70 | 0.68% | 12,491 |
| Mar 31, 2025 | 89.50 | 90.59 | 89.04 | 90.09 | 90.09 | -0.74% | 17,589 |
| Mar 28, 2025 | 92.16 | 92.32 | 90.06 | 90.76 | 90.76 | -2.03% | 11,388 |
| Mar 27, 2025 | 92.56 | 92.96 | 92.00 | 92.64 | 92.64 | -0.25% | 23,369 |
| Mar 26, 2025 | 93.89 | 94.07 | 92.54 | 92.88 | 92.88 | -0.99% | 14,993 |
| Mar 25, 2025 | 94.53 | 94.53 | 93.40 | 93.80 | 93.80 | -0.53% | 16,812 |
| Mar 24, 2025 | 93.47 | 94.30 | 93.25 | 94.30 | 94.30 | 2.73% | 14,760 |
| Mar 21, 2025 | 91.53 | 92.34 | 91.37 | 91.79 | 91.79 | -1.15% | 35,133 |
| Mar 20, 2025 | 92.48 | 93.49 | 92.34 | 92.86 | 92.86 | -0.40% | 16,854 |
| Mar 19, 2025 | 91.98 | 93.67 | 91.97 | 93.23 | 93.23 | 1.55% | 20,877 |
| Mar 18, 2025 | 92.01 | 92.01 | 91.21 | 91.81 | 91.81 | -0.42% | 26,614 |
| Mar 17, 2025 | 91.02 | 92.76 | 91.02 | 92.20 | 92.20 | 0.89% | 21,875 |
| Mar 14, 2025 | 90.34 | 91.39 | 90.15 | 91.39 | 91.39 | 2.39% | 21,011 |
| Mar 13, 2025 | 90.69 | 90.69 | 88.71 | 89.26 | 89.26 | -1.27% | 42,040 |
| Mar 12, 2025 | 91.72 | 91.72 | 89.77 | 90.41 | 90.41 | -0.31% | 33,455 |
| Mar 11, 2025 | 90.98 | 91.57 | 89.60 | 90.69 | 90.69 | -0.08% | 42,145 |
| Mar 10, 2025 | 92.42 | 92.47 | 89.99 | 90.76 | 90.76 | -2.71% | 30,709 |
| Mar 7, 2025 | 92.35 | 93.50 | 91.32 | 93.29 | 93.29 | 0.63% | 56,209 |
| Mar 6, 2025 | 92.62 | 93.61 | 92.00 | 92.71 | 92.71 | -0.92% | 21,668 |
| Mar 5, 2025 | 92.97 | 93.91 | 92.15 | 93.57 | 93.57 | 0.94% | 13,089 |
| Mar 4, 2025 | 92.78 | 94.02 | 91.48 | 92.70 | 92.70 | -1.51% | 25,451 |
| Mar 3, 2025 | 96.44 | 96.44 | 93.69 | 94.12 | 94.12 | -2.37% | 32,112 |
| Feb 28, 2025 | 95.04 | 96.40 | 94.98 | 96.40 | 96.40 | 1.08% | 13,908 |