Skip to main content
logo
First Trust Small Cap Core Alphadex Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
133.11
-2.66 (-1.96%)
At close: Jun 5, 2026, 4:00 PM EDT
132.66
-0.45 (-0.34%)
After-hours: Jun 5, 2026, 4:15 PM EDT

FYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026135.26135.26132.66133.11133.11-1.95%10,442
Jun 4, 2026133.66135.99133.66135.77135.771.75%42,690
Jun 3, 2026134.56134.81133.23133.43133.43-1.34%37,362
Jun 2, 2026134.63135.86134.60135.24135.240.65%23,624
Jun 1, 2026133.52134.97133.10134.37134.370.07%16,173
May 29, 2026135.41135.41134.06134.28134.28-0.85%29,208
May 28, 2026134.96135.81134.22135.44135.440.25%39,213
May 27, 2026135.27136.27134.72135.11135.110.28%29,584
May 26, 2026133.95135.08133.95134.72134.721.40%20,907
May 22, 2026132.23133.38132.14132.87132.870.65%20,905
May 21, 2026130.56132.34129.80132.01132.010.56%35,597
May 20, 2026129.84131.51128.53131.28131.282.19%17,434
May 19, 2026129.26129.55127.97128.46128.46-0.91%33,860
May 18, 2026130.21130.64128.97129.64129.640.60%16,232
May 15, 2026129.81129.87128.63128.86128.86-1.70%33,477
May 14, 2026130.71132.16130.71131.09131.090.31%65,061
May 13, 2026131.52131.52129.60130.69130.69-0.59%42,601
May 12, 2026132.88132.88129.77131.46131.46-1.07%35,734
May 11, 2026133.85134.43132.72132.89132.89-0.82%81,687
May 8, 2026133.34134.33133.09133.98133.980.66%25,261
May 7, 2026134.48134.66133.09133.10133.10-1.20%34,211
May 6, 2026134.16135.22134.16134.73134.730.60%39,708
May 5, 2026133.20134.00132.73133.92133.921.43%26,099
May 4, 2026132.88133.58131.36132.03132.03-0.95%18,772
May 1, 2026132.58133.60132.32133.30133.300.55%17,995
Apr 30, 2026130.93132.80130.86132.58132.581.68%19,450
Apr 29, 2026131.38131.67129.40130.39130.39-1.08%14,358
Apr 28, 2026132.45132.72131.54131.82131.82-0.22%75,107
Apr 27, 2026131.89132.81131.89132.11132.100.10%14,340
Apr 24, 2026131.15132.18130.54131.98131.980.84%52,429
Apr 23, 2026131.88131.88129.94130.88130.88-0.70%23,923
Apr 22, 2026133.47133.49131.65131.81131.810.04%26,246
Apr 21, 2026133.76133.76131.74131.76131.76-0.57%28,930
Apr 20, 2026131.10132.65131.10132.52132.520.69%94,830
Apr 17, 2026129.27132.51129.27131.61131.612.32%24,716
Apr 16, 2026127.82128.93127.82128.63128.630.38%58,453
Apr 15, 2026128.05128.35127.45128.15128.150.14%52,682
Apr 14, 2026126.97128.47126.97127.97127.970.81%52,034
Apr 13, 2026124.85126.95124.77126.95126.941.26%14,145
Apr 10, 2026126.91126.91124.99125.37125.37-0.59%16,643
Apr 9, 2026124.06126.49124.05126.11126.111.04%75,489
Apr 8, 2026124.96125.43124.34124.81124.812.50%270,995
Apr 7, 2026121.00121.92120.60121.77121.770.27%36,574
Apr 6, 2026120.93121.88120.31121.44121.440.55%30,679
Apr 2, 2026118.30121.08118.10120.78120.780.64%38,149
Apr 1, 2026120.08121.30119.88120.01120.010.55%32,885
Mar 31, 2026118.00119.36117.52119.36119.352.70%20,385
Mar 30, 2026118.81118.81115.63116.22116.22-1.12%17,191
Mar 27, 2026119.08119.15117.11117.54117.54-1.58%24,722
Mar 26, 2026119.11121.03119.11119.42119.42-0.98%29,560