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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025108.40108.40107.33107.88107.88-0.01%63,301
Aug 27, 2025106.91107.89106.80107.89107.890.83%9,722
Aug 26, 2025106.56107.38106.54107.00107.000.47%13,684
Aug 25, 2025106.79107.09106.50106.50106.50-0.71%13,423
Aug 22, 2025103.76107.70103.76107.26107.264.16%35,101
Aug 21, 2025102.54103.36102.25102.98102.980.11%11,879
Aug 20, 2025102.85103.08102.26102.86102.86-0.52%28,560
Aug 19, 2025103.74104.73103.27103.40103.40-0.27%83,506
Aug 18, 2025103.51104.00103.48103.68103.680.34%56,064
Aug 15, 2025104.26104.26103.01103.33103.33-0.69%15,997
Aug 14, 2025103.83104.09102.87104.05104.05-1.18%13,610
Aug 13, 2025103.62105.28103.36105.28105.282.42%8,551
Aug 12, 2025100.73102.89100.73102.79102.793.12%26,119
Aug 11, 202599.90100.2999.4599.6899.68-0.03%24,831
Aug 8, 2025100.16100.1699.6099.7099.700.28%18,097
Aug 7, 2025100.32100.3299.0499.4399.43-0.39%16,994
Aug 6, 202599.9499.9499.3699.8299.820.28%11,403
Aug 5, 202599.3299.5398.5099.5399.530.92%12,489
Aug 4, 202597.5898.8897.1798.6398.632.37%27,441
Aug 1, 202597.1097.1095.3196.3596.35-1.95%15,157
Jul 31, 202598.6599.3598.2298.2698.26-0.84%58,520
Jul 30, 2025100.46100.8198.6599.0999.09-1.07%18,625
Jul 29, 2025101.54101.5499.99100.16100.16-0.80%12,700
Jul 28, 2025101.83101.83100.77100.96100.96-0.27%5,388
Jul 25, 2025101.08101.23100.19101.23101.230.29%10,015
Jul 24, 2025101.80101.91100.80100.94100.94-1.36%14,147
Jul 23, 2025101.32102.45101.14102.32102.321.64%16,733
Jul 22, 202599.53100.9199.42100.67100.671.66%13,527
Jul 21, 202599.86100.0598.9099.0399.03-0.23%12,665
Jul 18, 2025100.40100.4099.1199.2799.27-0.81%12,858
Jul 17, 202598.40100.2198.40100.07100.071.37%10,371
Jul 16, 202598.4398.8797.8898.7298.720.66%15,291
Jul 15, 2025100.71100.7197.9498.0898.08-2.25%11,177
Jul 14, 202599.78100.3399.43100.33100.330.65%11,887
Jul 11, 2025100.51100.5399.6699.6899.68-1.53%13,015
Jul 10, 2025100.58101.76100.15101.23101.230.74%14,224
Jul 9, 2025100.03100.4999.33100.49100.490.88%15,611
Jul 8, 202599.62100.3299.6199.6199.610.18%103,219
Jul 7, 202599.86100.4099.0399.4399.43-1.27%10,076
Jul 3, 2025100.07100.73100.07100.71100.710.93%6,900
Jul 2, 202598.4899.9298.4299.7899.781.38%21,372
Jul 1, 202596.7299.6696.7298.4298.421.17%65,559
Jun 30, 202597.7697.7696.8297.2897.280.43%15,820
Jun 27, 202597.3797.5596.5696.8696.86-0.18%13,636
Jun 26, 202595.4897.0395.4897.0397.031.77%13,790
Jun 25, 202596.1696.1695.0695.3495.26-1.13%45,224
Jun 24, 202595.4396.5195.4396.4396.351.36%17,752
Jun 23, 202593.4695.1492.9395.1495.061.58%18,675
Jun 20, 202594.7594.7593.6293.6693.580.04%50,262
Jun 18, 202593.4594.5893.4393.6293.540.29%17,002