Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Trust Small Cap Core AlphaDEX Fund (FYX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
87.16-1.48 (-1.67%)
At close: 03:59PM EST
91.74 +4.58 (+5.25%)
After hours: 06:10PM EST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202387.9888.0587.1587.1687.1620,815
Feb 07, 202387.7788.6486.8888.6488.6433,400
Feb 06, 202388.4389.0087.6387.8987.8954,200
Feb 03, 202388.8890.3188.8589.0589.0535,500
Feb 02, 202389.3890.4289.0890.0290.0237,300
Feb 01, 202386.5388.9586.2687.9987.9991,100
Jan 31, 202385.0487.1185.0487.1187.11190,600
Jan 30, 202384.7885.7584.6484.6484.6462,200
Jan 27, 202385.1785.9884.9785.8785.8736,300
Jan 26, 202385.7185.7184.2285.2385.2327,300
Jan 25, 202383.8084.9783.5084.8584.8522,100
Jan 24, 202384.3284.9684.0284.3784.3726,600
Jan 23, 202383.9685.1483.9584.8084.8041,100
Jan 20, 202382.4883.9682.1083.6783.6720,200
Jan 19, 202382.2982.7581.7582.3982.3941,400
Jan 18, 202384.6085.1882.8283.0083.0028,500
Jan 17, 202384.5084.8084.0584.5784.5773,200
Jan 13, 202383.3184.5883.2484.3084.3026,000
Jan 12, 202383.1684.1682.3684.1684.1638,700
Jan 11, 202382.3382.7782.0182.7782.7737,800
Jan 10, 202380.9282.0380.4682.0382.0343,600
Jan 09, 202381.1181.6580.5080.8380.8349,300
Jan 06, 202379.4080.8679.2180.3980.3932,500
Jan 05, 202378.9679.1178.1078.8378.8315,700
Jan 04, 202379.1379.7178.7079.3379.3319,700
Jan 03, 202378.9879.5377.4478.2378.2349,500
Dec 30, 202278.2078.4877.7878.4578.4579,100
Dec 29, 202277.1478.7377.1478.5678.5648,200
Dec 28, 202278.5678.7276.8276.9076.9051,500
Dec 27, 202278.4978.7578.1478.2478.2444,700
Dec 23, 202278.1078.7077.7578.4578.4529,000
Dec 22, 202278.8778.8777.0378.6878.6867,800
Dec 21, 202278.8479.7378.7579.2179.2128,700
Dec 20, 202277.8378.5377.5578.2578.2535,900
Dec 19, 202278.5078.9877.5877.5877.5838,900
Dec 16, 202278.6379.1978.0578.4478.4448,100
Dec 15, 202280.1280.1378.8379.1379.1362,300
Dec 14, 202281.8782.2380.3481.4881.4855,000
Dec 13, 202283.6483.9981.1081.2581.2525,100
Dec 12, 202280.5281.5580.0281.5581.5528,500
Dec 09, 202280.5781.0580.0880.5180.5159,200
Dec 08, 202281.2381.9180.7780.7880.7829,700
Dec 07, 202280.3781.5080.3780.4980.4954,200
Dec 06, 202282.3582.3580.3580.5780.5769,500
Dec 05, 202284.2184.2181.7582.3582.3573,000
Dec 02, 202282.5184.6782.5184.6784.6742,400
Dec 01, 202284.7984.7983.7683.8383.8326,000
Nov 30, 202282.3184.3081.2384.3084.3035,200
Nov 29, 202282.0282.4081.8782.2382.2358,300
Nov 28, 202283.2883.2881.4382.0182.0122,500
Nov 25, 202283.4783.6583.3783.4183.417,300
Nov 23, 202283.1783.4382.3883.4383.4339,500
Nov 22, 202282.6583.2382.0883.2383.2332,000
Nov 21, 202281.4681.9581.0781.7581.7542,900
Nov 18, 202282.4882.7881.4882.0182.0130,600
Nov 17, 202281.5181.6780.3581.5281.5253,800
Nov 16, 202283.5583.5581.8482.1482.1487,100
Nov 15, 202284.2384.5383.0083.6483.6498,900
Nov 14, 202283.0583.7782.3282.8482.8459,300
Nov 11, 202283.0584.0482.9483.3183.3130,100
Nov 10, 202281.0082.7580.8982.6782.6769,400
Nov 09, 202279.4079.5977.8177.9177.91140,000
Nov 08, 202280.4280.9679.1180.1580.1571,800
Nov 07, 202279.8680.1879.0080.1380.1351,600
Nov 04, 202279.5479.8778.0779.1679.1644,500
Nov 03, 202278.1578.9477.3378.4378.4365,200
Nov 02, 202281.5482.0679.0679.1679.1667,900
Nov 01, 202282.5782.5781.4281.8381.8357,500
Oct 31, 202281.4581.9381.0381.6081.6037,100
Oct 28, 202280.1881.6979.8581.5681.5627,800
Oct 27, 202280.6581.2179.8779.9979.9945,200
Oct 26, 202280.0681.1579.7179.8079.8093,300
Oct 25, 202277.6279.8877.6279.6179.6155,400
Oct 24, 202277.3677.7976.7677.6177.6165,400
Oct 21, 202275.2777.1775.0877.0377.0334,800
Oct 20, 202276.0576.7874.8775.1375.1328,200
Oct 19, 202276.7276.8875.3575.9475.94100,900
Oct 18, 202278.1478.5976.5977.2177.2180,700
Oct 17, 202275.8076.5875.8076.4476.4424,700
Oct 14, 202276.6976.6974.2474.3674.36141,300
Oct 13, 202272.8276.4172.2876.0676.0629,700
Oct 12, 202274.6074.6673.5674.2474.2433,800
Oct 11, 202274.2675.4473.4174.5074.5082,400
Oct 10, 202275.1075.1274.1774.5874.5825,800
Oct 07, 202276.2776.2774.5074.8374.8372,100
Oct 06, 202276.8277.2676.5176.8376.8337,400
Oct 05, 202276.6877.4476.1477.2677.2616,300
Oct 04, 202276.0777.8476.0777.7777.7733,600
Oct 03, 202273.4075.1073.3774.6474.6466,200
Sep 30, 202273.3074.3572.5372.7172.71129,600
Sep 29, 202272.7573.2572.2473.1373.13154,000
Sep 28, 202273.5275.4073.0374.9674.9643,800
Sep 27, 202273.9974.1372.2772.7672.76119,000
Sep 26, 202273.9174.9172.6772.8672.8655,700
Sep 23, 202274.9074.9073.0273.9973.99101,200
Sep 22, 202277.6377.6375.8176.0976.0968,500
Sep 21, 202279.6079.7477.7477.8577.8527,700
Sep 20, 202279.4679.4678.3078.9278.92129,400
Sep 19, 202278.6680.0878.3780.0880.0818,700
Sep 16, 202278.9779.1878.1079.1879.1838,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement