First Trust Small Cap Core Alphadex Fund (FYX)

NASDAQ: FYX · Real-Time Price · USD

137.61

-1.11 (-0.80%)

At close: Sep 18, 2026, 4:00 PM EDT

137.89

+0.28 (0.20%)

After-hours: Sep 18, 2026, 7:30 PM EDT

FYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	138.68	138.68	137.14	137.61	137.61	-0.80%	13,743
Sep 17, 2026	140.20	140.20	138.72	138.72	138.72	0.23%	11,831
Sep 16, 2026	139.13	139.69	137.13	138.40	138.40	-0.47%	26,837
Sep 15, 2026	139.18	139.59	138.33	139.05	139.05	-0.25%	67,581
Sep 14, 2026	139.86	140.05	138.80	139.40	139.40	-0.15%	16,243
Sep 11, 2026	139.97	140.57	139.33	139.61	139.61	0.64%	11,072
Sep 10, 2026	139.38	139.45	138.54	138.72	138.71	-0.99%	60,070
Sep 9, 2026	141.19	141.19	139.60	140.10	140.10	-0.76%	23,937
Sep 8, 2026	142.41	142.41	141.17	141.17	141.17	-0.92%	20,700
Sep 4, 2026	141.65	142.63	141.07	142.48	142.48	0.34%	29,033
Sep 3, 2026	142.86	142.86	140.97	142.00	142.00	0.27%	12,294
Sep 2, 2026	140.74	141.97	140.49	141.62	141.62	1.06%	26,133
Sep 1, 2026	141.29	141.29	139.49	140.13	140.13	-1.14%	17,967
Aug 31, 2026	142.26	142.26	140.79	141.74	141.74	-0.50%	22,200
Aug 28, 2026	143.84	143.95	142.40	142.45	142.45	-0.82%	157,517
Aug 27, 2026	143.10	143.80	142.70	143.62	143.62	0.31%	39,201
Aug 26, 2026	143.01	143.60	142.70	143.18	143.18	-0.03%	20,272
Aug 25, 2026	143.68	143.68	142.79	143.22	143.22	0.23%	20,260
Aug 24, 2026	143.49	144.01	142.90	142.90	142.90	-0.61%	30,403
Aug 21, 2026	143.89	144.05	142.90	143.78	143.78	0.66%	13,808
Aug 20, 2026	143.28	143.53	142.50	142.84	142.84	-0.99%	30,307
Aug 19, 2026	145.03	145.48	144.27	144.27	144.27	0.23%	37,444
Aug 18, 2026	144.71	145.11	143.94	143.94	143.94	-0.89%	16,872
Aug 17, 2026	145.94	145.94	145.08	145.22	145.22	-0.60%	21,449
Aug 14, 2026	145.81	146.41	145.75	146.11	146.11	0.21%	13,589
Aug 13, 2026	145.49	146.23	144.96	145.80	145.80	0.73%	29,487
Aug 12, 2026	144.94	145.06	143.76	144.74	144.74	0.34%	28,545
Aug 11, 2026	144.24	145.08	144.04	144.25	144.25	0.14%	26,562
Aug 10, 2026	144.42	144.69	144.02	144.05	144.05	-0.67%	20,788
Aug 7, 2026	144.87	145.51	144.87	145.02	145.02	0.57%	46,299
Aug 6, 2026	145.81	145.86	144.18	144.20	144.20	-1.03%	40,161
Aug 5, 2026	147.03	147.18	145.66	145.70	145.70	-0.66%	26,852
Aug 4, 2026	144.70	147.13	144.16	146.67	146.67	1.67%	37,123
Aug 3, 2026	142.63	144.59	142.63	144.27	144.27	1.71%	52,471
Jul 31, 2026	142.58	142.58	140.51	141.84	141.84	-0.58%	20,917
Jul 30, 2026	142.33	142.87	141.00	142.67	142.67	0.56%	26,555
Jul 29, 2026	142.97	144.00	141.87	141.87	141.87	-1.06%	33,196
Jul 28, 2026	142.74	143.79	142.54	143.39	143.39	0.90%	40,859
Jul 27, 2026	142.57	143.43	141.65	142.11	142.11	0.56%	54,900
Jul 24, 2026	141.55	142.28	141.11	141.32	141.32	0.52%	17,466
Jul 23, 2026	141.55	141.55	140.01	140.59	140.59	-1.25%	17,714
Jul 22, 2026	143.15	143.25	142.07	142.36	142.36	-0.57%	28,804
Jul 21, 2026	142.55	143.30	141.98	143.18	143.18	1.04%	19,664
Jul 20, 2026	143.07	143.15	141.70	141.70	141.70	-0.73%	21,134
Jul 17, 2026	142.44	144.07	142.21	142.74	142.74	-0.57%	21,198
Jul 16, 2026	141.81	144.20	141.81	143.55	143.55	1.07%	28,951
Jul 15, 2026	141.14	142.58	141.14	142.03	142.03	0.63%	29,537
Jul 14, 2026	141.31	141.42	140.48	141.14	141.14	0.25%	12,357
Jul 13, 2026	141.21	141.98	140.35	140.80	140.80	-0.25%	17,878
Jul 10, 2026	141.05	141.61	140.66	141.15	141.14	-0.11%	10,224