Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Trust Small Cap Value AlphaDEX Fund (FYT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
46.69-0.35 (-0.74%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202247.6547.6545.8346.6946.6921,200
May 19, 202247.2947.5246.8247.0447.0410,300
May 18, 202248.3948.3947.2547.3047.309,200
May 17, 202248.0449.0148.0449.0149.0114,900
May 16, 202247.4347.7147.0447.3847.387,900
May 13, 202247.1747.9447.1747.6747.6723,700
May 12, 202245.8746.7045.6646.6146.61168,000
May 11, 202247.0747.5146.1146.1346.13130,200
May 10, 202248.0948.0946.2847.0247.0219,600
May 09, 202247.6548.1347.3347.5647.5613,400
May 06, 202248.7948.9647.9648.3448.3427,000
May 05, 202249.9049.9048.4348.8548.8528,200
May 04, 202249.0150.4848.8050.3850.3821,100
May 03, 202248.2449.1848.2448.9848.9821,500
May 02, 202247.9048.5147.4848.3348.3346,900
Apr 29, 202248.9149.2547.6547.7147.7128,900
Apr 28, 202248.5349.2347.7049.0749.0778,800
Apr 27, 202248.3148.5347.7248.0048.0073,700
Apr 26, 202249.1049.3248.1948.2248.2216,500
Apr 25, 202248.9649.6148.2849.5849.5830,900
Apr 22, 202250.3050.3349.3349.3749.3721,900
Apr 21, 202251.9051.9050.5350.6650.6610,500
Apr 20, 202251.4451.7651.2851.3951.3913,400
Apr 19, 202250.4451.1550.4451.0051.0011,800
Apr 18, 202249.9350.1849.7549.9249.9217,800
Apr 14, 202250.4850.4849.8950.0050.0060,500
Apr 13, 202249.9150.3749.6850.2550.259,500
Apr 12, 202249.7150.3149.2749.4249.42120,500
Apr 11, 202249.1550.0749.1549.2649.2616,300
Apr 08, 202249.3749.9149.1249.3349.3318,800
Apr 07, 202249.8149.8148.9349.3449.3477,500
Apr 06, 202249.8949.8949.4849.6149.6122,800
Apr 05, 202251.4051.4050.1150.1150.118,800
Apr 04, 202251.0151.2250.8451.1751.179,100
Apr 01, 202251.6151.6150.9251.3551.3555,600
Mar 31, 202251.5951.9551.0951.0951.0918,300
Mar 30, 202252.8252.8251.6251.8351.8324,600
Mar 29, 202252.0452.7452.0452.7452.7413,100
Mar 28, 202251.6051.7851.3551.7651.7614,900
Mar 25, 202251.9552.2051.9052.2052.2045,800
Mar 24, 202251.8251.8251.2451.6951.6916,200
Mar 23, 202252.1052.1051.3651.3651.3625,700
Mar 22, 202252.5752.9152.1952.4052.4020,400
Mar 21, 202252.5052.8752.0552.2352.2317,500
Mar 18, 202252.2952.4851.7252.4852.4816,400
Mar 17, 202252.1052.4251.7352.2752.2710,700
Mar 16, 202251.4852.0551.0352.0552.0516,700
Mar 15, 202250.9851.1650.6351.1051.1012,600
Mar 14, 202251.1451.2050.4350.6850.6815,500
Mar 11, 202251.3451.6150.8350.8350.8348,400
Mar 10, 202250.4751.1650.4751.1351.1338,600
Mar 09, 202251.1851.4150.9951.1251.1245,000
Mar 08, 202250.5751.3450.2550.3450.3462,000
Mar 07, 202251.2551.4850.1850.2550.2521,700
Mar 04, 202251.5651.5650.8551.3751.3774,000
Mar 03, 202252.2452.3051.5551.9251.9276,600
Mar 02, 202251.1052.4351.1052.1352.1345,500
Mar 01, 202251.6851.6850.3750.6650.6641,400
Feb 28, 202251.2651.8051.2251.7551.75106,500
Feb 25, 202250.3551.5850.3551.5151.5182,700
Feb 24, 202248.6550.0848.5350.0450.04110,600
Feb 23, 202250.8350.8349.5549.5849.5820,500
Feb 22, 202251.0251.1950.2250.4350.4327,000
Feb 18, 202251.1551.5950.9851.0851.0814,600
Feb 17, 202251.9351.9351.1351.3051.3018,400
Feb 16, 202252.2652.2651.7952.1652.1620,900
Feb 15, 202251.7852.1551.6052.0552.0515,700
Feb 14, 202251.3751.4350.7351.0151.0122,000
Feb 11, 202251.0551.6950.8051.1251.1212,600
Feb 10, 202251.0252.0450.7951.0451.0470,700
Feb 09, 202251.8751.9951.6151.7351.7328,400
Feb 08, 202250.9451.5150.9451.4851.4832,400
Feb 07, 202250.6351.0450.4650.6950.6924,000
Feb 04, 202250.8850.9649.9550.5650.569,600
Feb 03, 202251.1551.6450.8350.8450.8421,200
Feb 02, 202251.8351.8350.9051.3951.3934,000
Feb 01, 202250.6351.6350.4651.5951.5924,600
Jan 31, 202249.9051.0749.9051.0551.0549,500
Jan 28, 202249.7550.3949.1750.3950.39189,000
Jan 27, 202250.9651.2549.5849.7649.7699,500
Jan 26, 202251.6851.9750.0050.4250.4256,500
Jan 25, 202250.7051.7650.0051.1951.1922,100
Jan 24, 202249.7751.5849.6051.5151.5160,400
Jan 21, 202250.9551.4850.4750.6050.6054,500
Jan 20, 202252.4352.8751.1151.2051.206,400
Jan 19, 202253.3153.3152.3052.3352.3360,200
Jan 18, 202253.8654.2653.1653.2453.2486,000
Jan 14, 202253.7154.2853.5854.2854.28158,000
Jan 13, 202253.8354.5153.8354.0254.0221,900
Jan 12, 202254.0054.0053.5153.5853.5819,900
Jan 11, 202253.6953.9653.0453.8953.8910,700
Jan 10, 202253.6853.6853.1953.6253.6259,900
Jan 07, 202254.0254.2353.6653.7553.7515,600
Jan 06, 202253.8754.2053.5953.9653.9626,200
Jan 05, 202254.5654.7453.5253.5553.5525,400
Jan 04, 202253.9454.7153.9454.4254.4255,000
Jan 03, 202253.8353.9153.4053.6353.6313,200
Dec 31, 202153.1153.3352.9353.0953.0916,400
Dec 30, 202153.5353.6753.0153.0153.018,000
Dec 29, 202153.1753.3453.1253.2753.2712,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement