Skip to main content
logo
First Trust Small Cap Core Alphadex Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
140.31
+3.58 (2.62%)
At close: Nov 9, 2026, 4:00 PM EST
140.35
+0.04 (0.03%)
After-hours: Nov 9, 2026, 7:30 PM EST

FYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026137.68140.92137.68140.31140.312.62%54,360
Nov 6, 2026136.37137.26135.99136.73136.73-0.28%40,440
Nov 5, 2026142.67143.00136.55137.12137.12-3.30%39,276
Nov 4, 2026139.90142.04139.90141.80141.792.50%39,747
Nov 3, 2026139.02139.84138.30138.33138.33-0.74%60,526
Nov 2, 2026139.10140.57139.10139.36139.360.80%47,667
Oct 30, 2026139.56139.56137.18138.25138.25-1.24%32,939
Oct 29, 2026139.01140.20139.01139.99139.990.87%40,372
Oct 28, 2026138.91139.15137.87138.78138.780.10%33,330
Oct 27, 2026138.56138.68137.57138.64138.640.41%25,821
Oct 26, 2026138.23139.06137.67138.07138.070.25%62,472
Oct 23, 2026137.46137.76136.25137.73137.73-0.25%18,017
Oct 22, 2026136.24138.23136.10138.07138.071.06%21,924
Oct 21, 2026137.01137.06135.94136.62136.620.04%49,098
Oct 20, 2026134.66136.95134.66136.56136.561.71%85,810
Oct 19, 2026134.32134.86133.88134.27134.27-0.01%66,855
Oct 16, 2026136.04136.66133.83134.28134.28-1.25%33,726
Oct 15, 2026134.40136.03134.05135.98135.982.02%34,863
Oct 14, 2026134.13134.13132.77133.29133.29-1.70%48,381
Oct 13, 2026135.97135.99134.86135.60135.600.07%27,464
Oct 12, 2026135.49135.90135.12135.50135.500.09%17,147
Oct 9, 2026135.46135.76134.91135.38135.380.28%16,525
Oct 8, 2026134.58135.11133.14135.00135.000.31%28,481
Oct 7, 2026135.70135.70134.00134.58134.58-1.21%63,064
Oct 6, 2026137.96138.00135.94136.23136.23-0.68%36,275
Oct 5, 2026136.24137.46135.56137.16137.160.64%27,860
Oct 2, 2026136.74137.00135.98136.29136.290.58%132,071
Oct 1, 2026134.94135.73133.71135.50135.500.68%72,537
Sep 30, 2026136.05136.45134.56134.59134.59-0.43%126,530
Sep 29, 2026136.32136.32134.24135.17135.17-0.61%72,742
Sep 28, 2026136.82136.82135.11136.00136.00-0.57%38,443
Sep 25, 2026137.09137.19136.03136.77136.770.21%71,111
Sep 24, 2026136.46136.65135.17136.49136.490.20%45,917
Sep 23, 2026139.03139.03136.71136.73136.22-1.58%25,579
Sep 22, 2026139.36139.73138.40138.92138.400.50%12,970
Sep 21, 2026138.12138.76137.78138.23137.710.45%33,270
Sep 18, 2026138.68138.68137.14137.61137.10-0.80%13,743
Sep 17, 2026140.20140.20138.72138.72138.200.23%11,831
Sep 16, 2026139.13139.69137.13138.40137.88-0.47%26,837
Sep 15, 2026139.18139.59138.33139.05138.53-0.25%67,581
Sep 14, 2026139.86140.05138.80139.40138.88-0.15%16,243
Sep 11, 2026139.97140.57139.33139.61139.090.64%11,072
Sep 10, 2026139.38139.45138.54138.72138.20-0.99%60,070
Sep 9, 2026141.19141.19139.60140.10139.58-0.76%23,937
Sep 8, 2026142.41142.41141.17141.17140.64-0.92%20,700
Sep 4, 2026141.65142.63141.07142.48141.950.34%29,033
Sep 3, 2026142.86142.86140.97142.00141.470.27%12,294
Sep 2, 2026140.74141.97140.49141.62141.091.06%26,133
Sep 1, 2026141.29141.29139.49140.13139.61-1.14%17,967
Aug 31, 2026142.26142.26140.79141.74141.21-0.50%22,200