What you need to know from Disney's earnings call

First Trust Small Cap Core AlphaDEX Fund (FYX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

87.16

-1.48

(-1.67%)

At close: 03:59PM EST

91.74

+4.58

(+5.25%)

After hours:

06:10PM EST

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	87.98	88.05	87.15	87.16	87.16	20,815
Feb 07, 2023	87.77	88.64	86.88	88.64	88.64	33,400
Feb 06, 2023	88.43	89.00	87.63	87.89	87.89	54,200
Feb 03, 2023	88.88	90.31	88.85	89.05	89.05	35,500
Feb 02, 2023	89.38	90.42	89.08	90.02	90.02	37,300
Feb 01, 2023	86.53	88.95	86.26	87.99	87.99	91,100
Jan 31, 2023	85.04	87.11	85.04	87.11	87.11	190,600
Jan 30, 2023	84.78	85.75	84.64	84.64	84.64	62,200
Jan 27, 2023	85.17	85.98	84.97	85.87	85.87	36,300
Jan 26, 2023	85.71	85.71	84.22	85.23	85.23	27,300
Jan 25, 2023	83.80	84.97	83.50	84.85	84.85	22,100
Jan 24, 2023	84.32	84.96	84.02	84.37	84.37	26,600
Jan 23, 2023	83.96	85.14	83.95	84.80	84.80	41,100
Jan 20, 2023	82.48	83.96	82.10	83.67	83.67	20,200
Jan 19, 2023	82.29	82.75	81.75	82.39	82.39	41,400
Jan 18, 2023	84.60	85.18	82.82	83.00	83.00	28,500
Jan 17, 2023	84.50	84.80	84.05	84.57	84.57	73,200
Jan 13, 2023	83.31	84.58	83.24	84.30	84.30	26,000
Jan 12, 2023	83.16	84.16	82.36	84.16	84.16	38,700
Jan 11, 2023	82.33	82.77	82.01	82.77	82.77	37,800
Jan 10, 2023	80.92	82.03	80.46	82.03	82.03	43,600
Jan 09, 2023	81.11	81.65	80.50	80.83	80.83	49,300
Jan 06, 2023	79.40	80.86	79.21	80.39	80.39	32,500
Jan 05, 2023	78.96	79.11	78.10	78.83	78.83	15,700
Jan 04, 2023	79.13	79.71	78.70	79.33	79.33	19,700
Jan 03, 2023	78.98	79.53	77.44	78.23	78.23	49,500
Dec 30, 2022	78.20	78.48	77.78	78.45	78.45	79,100
Dec 29, 2022	77.14	78.73	77.14	78.56	78.56	48,200
Dec 28, 2022	78.56	78.72	76.82	76.90	76.90	51,500
Dec 27, 2022	78.49	78.75	78.14	78.24	78.24	44,700
Dec 23, 2022	78.10	78.70	77.75	78.45	78.45	29,000
Dec 22, 2022	78.87	78.87	77.03	78.68	78.68	67,800
Dec 21, 2022	78.84	79.73	78.75	79.21	79.21	28,700
Dec 20, 2022	77.83	78.53	77.55	78.25	78.25	35,900
Dec 19, 2022	78.50	78.98	77.58	77.58	77.58	38,900
Dec 16, 2022	78.63	79.19	78.05	78.44	78.44	48,100
Dec 15, 2022	80.12	80.13	78.83	79.13	79.13	62,300
Dec 14, 2022	81.87	82.23	80.34	81.48	81.48	55,000
Dec 13, 2022	83.64	83.99	81.10	81.25	81.25	25,100
Dec 12, 2022	80.52	81.55	80.02	81.55	81.55	28,500
Dec 09, 2022	80.57	81.05	80.08	80.51	80.51	59,200
Dec 08, 2022	81.23	81.91	80.77	80.78	80.78	29,700
Dec 07, 2022	80.37	81.50	80.37	80.49	80.49	54,200
Dec 06, 2022	82.35	82.35	80.35	80.57	80.57	69,500
Dec 05, 2022	84.21	84.21	81.75	82.35	82.35	73,000
Dec 02, 2022	82.51	84.67	82.51	84.67	84.67	42,400
Dec 01, 2022	84.79	84.79	83.76	83.83	83.83	26,000
Nov 30, 2022	82.31	84.30	81.23	84.30	84.30	35,200
Nov 29, 2022	82.02	82.40	81.87	82.23	82.23	58,300
Nov 28, 2022	83.28	83.28	81.43	82.01	82.01	22,500
Nov 25, 2022	83.47	83.65	83.37	83.41	83.41	7,300
Nov 23, 2022	83.17	83.43	82.38	83.43	83.43	39,500
Nov 22, 2022	82.65	83.23	82.08	83.23	83.23	32,000
Nov 21, 2022	81.46	81.95	81.07	81.75	81.75	42,900
Nov 18, 2022	82.48	82.78	81.48	82.01	82.01	30,600
Nov 17, 2022	81.51	81.67	80.35	81.52	81.52	53,800
Nov 16, 2022	83.55	83.55	81.84	82.14	82.14	87,100
Nov 15, 2022	84.23	84.53	83.00	83.64	83.64	98,900
Nov 14, 2022	83.05	83.77	82.32	82.84	82.84	59,300
Nov 11, 2022	83.05	84.04	82.94	83.31	83.31	30,100
Nov 10, 2022	81.00	82.75	80.89	82.67	82.67	69,400
Nov 09, 2022	79.40	79.59	77.81	77.91	77.91	140,000
Nov 08, 2022	80.42	80.96	79.11	80.15	80.15	71,800
Nov 07, 2022	79.86	80.18	79.00	80.13	80.13	51,600
Nov 04, 2022	79.54	79.87	78.07	79.16	79.16	44,500
Nov 03, 2022	78.15	78.94	77.33	78.43	78.43	65,200
Nov 02, 2022	81.54	82.06	79.06	79.16	79.16	67,900
Nov 01, 2022	82.57	82.57	81.42	81.83	81.83	57,500
Oct 31, 2022	81.45	81.93	81.03	81.60	81.60	37,100
Oct 28, 2022	80.18	81.69	79.85	81.56	81.56	27,800
Oct 27, 2022	80.65	81.21	79.87	79.99	79.99	45,200
Oct 26, 2022	80.06	81.15	79.71	79.80	79.80	93,300
Oct 25, 2022	77.62	79.88	77.62	79.61	79.61	55,400
Oct 24, 2022	77.36	77.79	76.76	77.61	77.61	65,400
Oct 21, 2022	75.27	77.17	75.08	77.03	77.03	34,800
Oct 20, 2022	76.05	76.78	74.87	75.13	75.13	28,200
Oct 19, 2022	76.72	76.88	75.35	75.94	75.94	100,900
Oct 18, 2022	78.14	78.59	76.59	77.21	77.21	80,700
Oct 17, 2022	75.80	76.58	75.80	76.44	76.44	24,700
Oct 14, 2022	76.69	76.69	74.24	74.36	74.36	141,300
Oct 13, 2022	72.82	76.41	72.28	76.06	76.06	29,700
Oct 12, 2022	74.60	74.66	73.56	74.24	74.24	33,800
Oct 11, 2022	74.26	75.44	73.41	74.50	74.50	82,400
Oct 10, 2022	75.10	75.12	74.17	74.58	74.58	25,800
Oct 07, 2022	76.27	76.27	74.50	74.83	74.83	72,100
Oct 06, 2022	76.82	77.26	76.51	76.83	76.83	37,400
Oct 05, 2022	76.68	77.44	76.14	77.26	77.26	16,300
Oct 04, 2022	76.07	77.84	76.07	77.77	77.77	33,600
Oct 03, 2022	73.40	75.10	73.37	74.64	74.64	66,200
Sep 30, 2022	73.30	74.35	72.53	72.71	72.71	129,600
Sep 29, 2022	72.75	73.25	72.24	73.13	73.13	154,000
Sep 28, 2022	73.52	75.40	73.03	74.96	74.96	43,800
Sep 27, 2022	73.99	74.13	72.27	72.76	72.76	119,000
Sep 26, 2022	73.91	74.91	72.67	72.86	72.86	55,700
Sep 23, 2022	74.90	74.90	73.02	73.99	73.99	101,200
Sep 22, 2022	77.63	77.63	75.81	76.09	76.09	68,500
Sep 21, 2022	79.60	79.74	77.74	77.85	77.85	27,700
Sep 20, 2022	79.46	79.46	78.30	78.92	78.92	129,400
Sep 19, 2022	78.66	80.08	78.37	80.08	80.08	18,700
Sep 16, 2022	78.97	79.18	78.10	79.18	79.18	38,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,117.86-46.14(-1.11%)

Dow 3033,949.01-207.68(-0.61%)

Nasdaq11,910.52-203.27(-1.68%)

Russell 20001,942.60-30.01(-1.52%)

Crude Oil78.41-0.06(-0.08%)

Gold1,886.80-3.90(-0.21%)

What you need to know from Disney's earnings call

First Trust Small Cap Core AlphaDEX Fund (FYX)

S&P 500
4,117.86
-46.14(-1.11%)

Dow 30
33,949.01
-207.68(-0.61%)

Nasdaq
11,910.52
-203.27(-1.68%)

Russell 2000
1,942.60
-30.01(-1.52%)

Crude Oil
78.41
-0.06(-0.08%)

Gold
1,886.80
-3.90(-0.21%)