First Trust Small Cap Value AlphaDEX Fund (FYT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

46.69

-0.35

(-0.74%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	47.65	47.65	45.83	46.69	46.69	21,200
May 19, 2022	47.29	47.52	46.82	47.04	47.04	10,300
May 18, 2022	48.39	48.39	47.25	47.30	47.30	9,200
May 17, 2022	48.04	49.01	48.04	49.01	49.01	14,900
May 16, 2022	47.43	47.71	47.04	47.38	47.38	7,900
May 13, 2022	47.17	47.94	47.17	47.67	47.67	23,700
May 12, 2022	45.87	46.70	45.66	46.61	46.61	168,000
May 11, 2022	47.07	47.51	46.11	46.13	46.13	130,200
May 10, 2022	48.09	48.09	46.28	47.02	47.02	19,600
May 09, 2022	47.65	48.13	47.33	47.56	47.56	13,400
May 06, 2022	48.79	48.96	47.96	48.34	48.34	27,000
May 05, 2022	49.90	49.90	48.43	48.85	48.85	28,200
May 04, 2022	49.01	50.48	48.80	50.38	50.38	21,100
May 03, 2022	48.24	49.18	48.24	48.98	48.98	21,500
May 02, 2022	47.90	48.51	47.48	48.33	48.33	46,900
Apr 29, 2022	48.91	49.25	47.65	47.71	47.71	28,900
Apr 28, 2022	48.53	49.23	47.70	49.07	49.07	78,800
Apr 27, 2022	48.31	48.53	47.72	48.00	48.00	73,700
Apr 26, 2022	49.10	49.32	48.19	48.22	48.22	16,500
Apr 25, 2022	48.96	49.61	48.28	49.58	49.58	30,900
Apr 22, 2022	50.30	50.33	49.33	49.37	49.37	21,900
Apr 21, 2022	51.90	51.90	50.53	50.66	50.66	10,500
Apr 20, 2022	51.44	51.76	51.28	51.39	51.39	13,400
Apr 19, 2022	50.44	51.15	50.44	51.00	51.00	11,800
Apr 18, 2022	49.93	50.18	49.75	49.92	49.92	17,800
Apr 14, 2022	50.48	50.48	49.89	50.00	50.00	60,500
Apr 13, 2022	49.91	50.37	49.68	50.25	50.25	9,500
Apr 12, 2022	49.71	50.31	49.27	49.42	49.42	120,500
Apr 11, 2022	49.15	50.07	49.15	49.26	49.26	16,300
Apr 08, 2022	49.37	49.91	49.12	49.33	49.33	18,800
Apr 07, 2022	49.81	49.81	48.93	49.34	49.34	77,500
Apr 06, 2022	49.89	49.89	49.48	49.61	49.61	22,800
Apr 05, 2022	51.40	51.40	50.11	50.11	50.11	8,800
Apr 04, 2022	51.01	51.22	50.84	51.17	51.17	9,100
Apr 01, 2022	51.61	51.61	50.92	51.35	51.35	55,600
Mar 31, 2022	51.59	51.95	51.09	51.09	51.09	18,300
Mar 30, 2022	52.82	52.82	51.62	51.83	51.83	24,600
Mar 29, 2022	52.04	52.74	52.04	52.74	52.74	13,100
Mar 28, 2022	51.60	51.78	51.35	51.76	51.76	14,900
Mar 25, 2022	51.95	52.20	51.90	52.20	52.20	45,800
Mar 24, 2022	51.82	51.82	51.24	51.69	51.69	16,200
Mar 23, 2022	52.10	52.10	51.36	51.36	51.36	25,700
Mar 22, 2022	52.57	52.91	52.19	52.40	52.40	20,400
Mar 21, 2022	52.50	52.87	52.05	52.23	52.23	17,500
Mar 18, 2022	52.29	52.48	51.72	52.48	52.48	16,400
Mar 17, 2022	52.10	52.42	51.73	52.27	52.27	10,700
Mar 16, 2022	51.48	52.05	51.03	52.05	52.05	16,700
Mar 15, 2022	50.98	51.16	50.63	51.10	51.10	12,600
Mar 14, 2022	51.14	51.20	50.43	50.68	50.68	15,500
Mar 11, 2022	51.34	51.61	50.83	50.83	50.83	48,400
Mar 10, 2022	50.47	51.16	50.47	51.13	51.13	38,600
Mar 09, 2022	51.18	51.41	50.99	51.12	51.12	45,000
Mar 08, 2022	50.57	51.34	50.25	50.34	50.34	62,000
Mar 07, 2022	51.25	51.48	50.18	50.25	50.25	21,700
Mar 04, 2022	51.56	51.56	50.85	51.37	51.37	74,000
Mar 03, 2022	52.24	52.30	51.55	51.92	51.92	76,600
Mar 02, 2022	51.10	52.43	51.10	52.13	52.13	45,500
Mar 01, 2022	51.68	51.68	50.37	50.66	50.66	41,400
Feb 28, 2022	51.26	51.80	51.22	51.75	51.75	106,500
Feb 25, 2022	50.35	51.58	50.35	51.51	51.51	82,700
Feb 24, 2022	48.65	50.08	48.53	50.04	50.04	110,600
Feb 23, 2022	50.83	50.83	49.55	49.58	49.58	20,500
Feb 22, 2022	51.02	51.19	50.22	50.43	50.43	27,000
Feb 18, 2022	51.15	51.59	50.98	51.08	51.08	14,600
Feb 17, 2022	51.93	51.93	51.13	51.30	51.30	18,400
Feb 16, 2022	52.26	52.26	51.79	52.16	52.16	20,900
Feb 15, 2022	51.78	52.15	51.60	52.05	52.05	15,700
Feb 14, 2022	51.37	51.43	50.73	51.01	51.01	22,000
Feb 11, 2022	51.05	51.69	50.80	51.12	51.12	12,600
Feb 10, 2022	51.02	52.04	50.79	51.04	51.04	70,700
Feb 09, 2022	51.87	51.99	51.61	51.73	51.73	28,400
Feb 08, 2022	50.94	51.51	50.94	51.48	51.48	32,400
Feb 07, 2022	50.63	51.04	50.46	50.69	50.69	24,000
Feb 04, 2022	50.88	50.96	49.95	50.56	50.56	9,600
Feb 03, 2022	51.15	51.64	50.83	50.84	50.84	21,200
Feb 02, 2022	51.83	51.83	50.90	51.39	51.39	34,000
Feb 01, 2022	50.63	51.63	50.46	51.59	51.59	24,600
Jan 31, 2022	49.90	51.07	49.90	51.05	51.05	49,500
Jan 28, 2022	49.75	50.39	49.17	50.39	50.39	189,000
Jan 27, 2022	50.96	51.25	49.58	49.76	49.76	99,500
Jan 26, 2022	51.68	51.97	50.00	50.42	50.42	56,500
Jan 25, 2022	50.70	51.76	50.00	51.19	51.19	22,100
Jan 24, 2022	49.77	51.58	49.60	51.51	51.51	60,400
Jan 21, 2022	50.95	51.48	50.47	50.60	50.60	54,500
Jan 20, 2022	52.43	52.87	51.11	51.20	51.20	6,400
Jan 19, 2022	53.31	53.31	52.30	52.33	52.33	60,200
Jan 18, 2022	53.86	54.26	53.16	53.24	53.24	86,000
Jan 14, 2022	53.71	54.28	53.58	54.28	54.28	158,000
Jan 13, 2022	53.83	54.51	53.83	54.02	54.02	21,900
Jan 12, 2022	54.00	54.00	53.51	53.58	53.58	19,900
Jan 11, 2022	53.69	53.96	53.04	53.89	53.89	10,700
Jan 10, 2022	53.68	53.68	53.19	53.62	53.62	59,900
Jan 07, 2022	54.02	54.23	53.66	53.75	53.75	15,600
Jan 06, 2022	53.87	54.20	53.59	53.96	53.96	26,200
Jan 05, 2022	54.56	54.74	53.52	53.55	53.55	25,400
Jan 04, 2022	53.94	54.71	53.94	54.42	54.42	55,000
Jan 03, 2022	53.83	53.91	53.40	53.63	53.63	13,200
Dec 31, 2021	53.11	53.33	52.93	53.09	53.09	16,400
Dec 30, 2021	53.53	53.67	53.01	53.01	53.01	8,000
Dec 29, 2021	53.17	53.34	53.12	53.27	53.27	12,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

First Trust Small Cap Value AlphaDEX Fund (FYT)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)