First Trust Small Cap Growth AlphaDEX Fund (FYC) NASDAQ

101.50

+0.4649(+0.46%)

Updated at January 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 2026101.02101.48101.48101.57100.4874,406
January 13, 2026102.44101.04101.04102.44100.93183,743
January 12, 2026101.21102.05102.05102.21100.67114,747
January 09, 2026101.41101.48101.48102.11100.985,200
January 08, 202699.97100.78100.78101.1399.8386,090
January 07, 2026100.4899.8499.84100.4899.64145,620
January 06, 202699.44100.25100.25100.398.757,700
January 05, 202697.7599.1399.1399.3897.75148,200
January 02, 202696.2196.9996.9997.1496.0776,511
December 31, 202597.1796.1296.1297.1796.0849,400
December 30, 202597.896.7996.7997.896.7329,360
December 29, 202597.9997.6197.6198.1297.4141,800
December 26, 202598.9698.0598.0598.9697.7816,407
December 24, 202598.4898.7998.7998.8798.416,025
December 23, 20259998.4998.4999.1698.4929,500
December 22, 202598.7299.3199.3199.8398.5640,900
December 19, 202597.4897.897.89897.3745,489
December 18, 202596.7596.3796.3797.196.144,700
December 17, 202597.2395.3195.3197.6695.2137,500
December 16, 202596.9396.7796.7797.3996.0133,595
December 15, 202599.1297.0397.0399.1296.9758,138
December 12, 2025100.198.498.4100.198.2448,516
December 11, 202598.799.8299.82100.0798.2769,400
December 10, 202597.2898.5198.5199.2696.9152,100
December 09, 202596.597.1997.1997.8296.538,007
December 08, 202597.4696.7996.7997.4696.6551,435
December 05, 202596.9696.3796.3797.2496.2364,045
December 04, 202595.0796.896.896.9595.0732,308
December 03, 202594.1295.3695.3695.4493.6985,903
December 02, 202594.6493.793.794.6593.6357,000
December 01, 202594.34949494.6893.6357,100
November 28, 202595.4895.5695.5695.694.824,911
November 26, 202594.5194.9394.9395.594.3193,700
November 25, 202592.4194.0694.0694.2592.1381,000
November 24, 202590.2692.1892.1892.3290.26108,844
November 21, 202587.7889.5689.5690.1786.8527,911
November 20, 202591.3987.3587.3591.7487.2835,696
November 19, 202589.5589.3889.4290.2589.0123,578
November 18, 202589.1589.589.590.2688.4659,047
November 17, 202591.0189.3789.3791.489.1152,903
November 14, 202589.7691.2991.2991.9289.0433,900
November 13, 202593.1190.590.593.1190.23108,800
November 12, 202594.1693.5393.5394.5293.1261,200
November 11, 202593.5793.5493.5493.7892.9256,300
November 10, 202593.9393.6593.6594.2992.9694,717
November 07, 202591.4692.2292.2292.4289.9565,800
November 06, 202594.3191.9591.9594.3191.9239,204
November 05, 202593.2394.5194.5194.7492.940,109
November 04, 202592.5892.6992.6994.1292.5863,730
November 03, 202595.2694.3494.3495.2693.3422,544
October 31, 202594.8894.994.995.1593.9351,847
October 30, 202594.3593.9793.9795.3193.9266,300
October 29, 202596.1594.9294.9296.6194.2641,100
October 28, 202596.1895.7995.7996.795.6333,959
October 27, 202597.396.1896.1897.395.9829,007
October 24, 202596.3696.3296.3296.7995.99170,815
October 23, 202593.7594.7594.7595.0693.523,427
October 22, 202594.4693.2993.2994.7191.9740,100
October 21, 20259595.0395.0395.694.327,720
October 20, 202594.4695.1795.1795.3594.4627,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved