Skip to main content

First Trust Small Cap Value AlphaDEX Fund (NQ: FYT )

56.09 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 23, 2025 55.79 56.14 55.79 56.09 5,721 +0.17(+0.30%)
Jan 22, 2025 56.10 56.10 55.92 55.92 2,127 -0.72(-1.28%)
Jan 21, 2025 56.23 56.75 56.23 56.64 5,661 +0.61(+1.09%)
Jan 17, 2025 56.46 56.46 55.89 56.03 7,404 +0.22(+0.39%)
Jan 16, 2025 55.56 55.87 55.56 55.81 3,203 +0.16(+0.30%)
Jan 15, 2025 55.91 55.91 55.38 55.65 7,258 +0.98(+1.80%)
Jan 14, 2025 54.30 54.66 54.23 54.66 6,373 +0.83(+1.54%)
Jan 13, 2025 53.45 53.84 53.29 53.84 9,390 +0.31(+0.59%)
Jan 10, 2025 53.90 53.90 53.22 53.52 11,224 -0.96(-1.77%)
Jan 08, 2025 54.33 54.52 53.71 54.49 11,861 -0.12(-0.22%)
Jan 07, 2025 54.66 54.84 54.38 54.61 14,947 -0.38(-0.70%)
Jan 06, 2025 55.63 55.79 54.99 54.99 54,446 -0.19(-0.35%)
Jan 03, 2025 54.92 55.24 54.50 55.18 9,492 +0.54(+0.99%)
Jan 02, 2025 55.57 55.57 54.47 54.64 99,275 -0.37(-0.67%)
Dec 31, 2024 55.01 0 +0.35(+0.64%)
Dec 30, 2024 54.54 54.85 54.05 54.66 13,150 -0.15(-0.27%)
Dec 27, 2024 55.09 55.09 54.54 54.81 3,748 -0.67(-1.22%)
Dec 26, 2024 54.91 55.59 54.91 55.48 28,928 +0.26(+0.47%)
Dec 24, 2024 54.87 55.22 54.87 55.22 2,179 +0.51(+0.93%)
Dec 23, 2024 54.64 54.77 54.48 54.71 2,685 -0.00(-0.00%)
Dec 20, 2024 54.29 55.28 54.29 54.71 5,707 +0.26(+0.47%)
Dec 19, 2024 55.58 55.58 54.45 54.45 4,314 -0.46(-0.83%)
Dec 18, 2024 57.42 57.46 54.90 54.91 2,393 -2.35(-4.10%)
Dec 17, 2024 57.80 57.80 57.23 57.26 2,601 -0.75(-1.30%)
Dec 16, 2024 58.22 58.45 57.90 58.01 28,064 -0.23(-0.39%)
Dec 13, 2024 58.12 58.24 57.99 58.24 3,365 -0.30(-0.51%)
Dec 12, 2024 59.37 59.37 58.53 58.53 6,897 -0.54(-0.91%)
Dec 11, 2024 59.06 59.45 59.06 59.07 3,689 +0.32(+0.54%)
Dec 10, 2024 59.04 59.27 58.75 58.75 7,139 -0.10(-0.17%)
Dec 09, 2024 59.12 59.48 58.85 58.85 7,480 +0.10(+0.18%)
Dec 06, 2024 59.14 59.14 58.54 58.74 5,637 +0.04(+0.07%)
Dec 05, 2024 59.53 59.53 58.65 58.70 10,473 -0.78(-1.31%)
Dec 04, 2024 59.26 59.49 59.14 59.49 4,710 +0.14(+0.23%)
Dec 03, 2024 59.66 59.73 59.35 59.35 3,300 -0.50(-0.84%)
Dec 02, 2024 59.46 59.89 59.35 59.85 7,019 +0.35(+0.58%)
Nov 29, 2024 59.60 59.78 59.48 59.51 4,804 +0.06(+0.09%)
Nov 27, 2024 59.43 59.93 59.43 59.45 1,823 +0.12(+0.21%)
Nov 26, 2024 59.81 59.81 59.25 59.33 8,664 -0.84(-1.40%)
Nov 25, 2024 60.26 60.88 60.12 60.17 7,547 +1.17(+1.99%)
Nov 22, 2024 58.12 59.07 58.12 59.00 7,334 +1.19(+2.06%)
Nov 21, 2024 57.16 58.06 57.16 57.81 6,636 +0.91(+1.60%)
Nov 20, 2024 56.83 56.90 56.46 56.90 8,569 +0.03(+0.05%)
Nov 19, 2024 56.50 56.87 56.50 56.87 84,135 -0.15(-0.26%)
Nov 18, 2024 57.19 57.40 57.02 57.02 1,345 -0.04(-0.06%)
Nov 15, 2024 57.33 57.33 56.95 57.06 5,042 -0.36(-0.63%)
Nov 14, 2024 58.16 58.16 57.37 57.42 3,712 -0.48(-0.84%)
Nov 13, 2024 58.66 58.71 57.90 57.90 5,477 -0.38(-0.65%)
Nov 12, 2024 58.90 59.02 58.27 58.28 9,189 -0.80(-1.36%)
Nov 11, 2024 58.66 59.37 58.66 59.08 6,613 +1.12(+1.93%)
Nov 08, 2024 57.80 58.09 57.79 57.97 7,833 +0.09(+0.16%)
Nov 07, 2024 58.50 58.75 57.87 57.87 4,570 -0.51(-0.87%)
Nov 06, 2024 57.95 58.55 57.27 58.38 18,458 +3.91(+7.19%)
Nov 05, 2024 53.98 54.46 53.98 54.46 4,752 +1.05(+1.97%)
Nov 04, 2024 53.33 53.77 53.33 53.41 115,533 +0.18(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.