First Trust Small Cap Core AlphaDEX Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
90.76
-1.88 (-2.03%)
Mar 28, 2025, 4:00 PM EDT - Market closed
FYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 96.94 | 96.94 | 95.00 | 95.37 | 95.37 | -1.02% | 25,809 |
| Feb 26, 2025 | 97.14 | 97.72 | 96.14 | 96.35 | 96.35 | -0.72% | 21,750 |
| Feb 25, 2025 | 97.05 | 97.56 | 96.31 | 97.05 | 97.05 | -0.04% | 35,684 |
| Feb 24, 2025 | 98.02 | 98.05 | 96.89 | 97.08 | 97.08 | -0.59% | 31,220 |
| Feb 21, 2025 | 101.04 | 101.04 | 97.33 | 97.67 | 97.67 | -2.59% | 23,523 |
| Feb 20, 2025 | 101.13 | 101.13 | 99.42 | 100.26 | 100.26 | -1.10% | 60,330 |
| Feb 19, 2025 | 100.99 | 101.61 | 100.82 | 101.38 | 101.38 | -0.41% | 63,073 |
| Feb 18, 2025 | 102.15 | 102.35 | 101.34 | 101.80 | 101.80 | 0.01% | 45,353 |
| Feb 14, 2025 | 102.49 | 102.49 | 101.40 | 101.79 | 101.79 | 0.33% | 20,315 |
| Feb 13, 2025 | 101.30 | 101.63 | 100.58 | 101.46 | 101.46 | 0.80% | 100,535 |
| Feb 12, 2025 | 100.24 | 100.80 | 100.00 | 100.65 | 100.65 | -0.84% | 9,838 |
| Feb 11, 2025 | 101.10 | 101.88 | 101.10 | 101.50 | 101.50 | -0.67% | 16,796 |
| Feb 10, 2025 | 102.62 | 102.63 | 101.68 | 102.18 | 102.18 | 0.05% | 10,986 |
| Feb 7, 2025 | 103.58 | 103.58 | 101.50 | 102.13 | 102.13 | -1.10% | 12,673 |
| Feb 6, 2025 | 103.99 | 103.99 | 102.79 | 103.27 | 103.27 | 0.17% | 11,909 |
| Feb 5, 2025 | 102.58 | 103.37 | 102.47 | 103.09 | 103.09 | 0.75% | 13,502 |
| Feb 4, 2025 | 101.14 | 102.32 | 101.14 | 102.32 | 102.32 | 1.16% | 13,751 |
| Feb 3, 2025 | 100.43 | 102.02 | 100.14 | 101.15 | 101.15 | -1.74% | 11,364 |
| Jan 31, 2025 | 104.31 | 104.31 | 102.28 | 102.94 | 102.94 | -1.06% | 17,146 |
| Jan 30, 2025 | 104.34 | 104.57 | 103.60 | 104.04 | 104.04 | 0.86% | 13,543 |
| Jan 29, 2025 | 103.38 | 103.42 | 102.38 | 103.15 | 103.15 | 0.11% | 21,665 |
| Jan 28, 2025 | 103.10 | 103.65 | 102.65 | 103.04 | 103.04 | -0.04% | 11,887 |
| Jan 27, 2025 | 102.57 | 104.34 | 102.57 | 103.08 | 103.08 | -0.92% | 15,694 |
| Jan 24, 2025 | 103.76 | 104.32 | 103.40 | 104.04 | 104.04 | -0.04% | 14,255 |
| Jan 23, 2025 | 102.83 | 104.08 | 102.77 | 104.08 | 104.08 | 0.41% | 12,250 |
| Jan 22, 2025 | 104.74 | 104.74 | 103.42 | 103.66 | 103.66 | -0.91% | 19,761 |
| Jan 21, 2025 | 103.83 | 104.61 | 103.60 | 104.61 | 104.61 | 1.58% | 40,634 |
| Jan 17, 2025 | 103.50 | 103.50 | 102.30 | 102.98 | 102.98 | 0.76% | 13,619 |
| Jan 16, 2025 | 102.32 | 102.45 | 101.94 | 102.20 | 102.20 | -0.19% | 12,247 |