First Trust Small Cap Growth AlphaDEX Fund - FYC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	95.07	96.8	96.8	96.95	95.07	32,308
December 03, 2025	94.12	95.36	95.36	95.44	93.69	85,903
December 02, 2025	94.64	93.7	93.7	94.65	93.63	57,000
December 01, 2025	94.34	94	94	94.68	93.63	57,100
November 28, 2025	95.48	95.56	95.56	95.6	94.8	24,911
November 26, 2025	94.51	94.93	94.93	95.5	94.31	93,700
November 25, 2025	92.41	94.06	94.06	94.25	92.13	81,000
November 24, 2025	90.26	92.18	92.18	92.32	90.26	108,844
November 21, 2025	87.78	89.56	89.56	90.17	86.85	27,911
November 20, 2025	91.39	87.35	87.35	91.74	87.28	35,696
November 19, 2025	89.55	89.38	89.42	90.25	89.01	23,578
November 18, 2025	89.15	89.5	89.5	90.26	88.46	59,047
November 17, 2025	91.01	89.37	89.37	91.4	89.11	52,903
November 14, 2025	89.76	91.29	91.29	91.92	89.04	33,900
November 13, 2025	93.11	90.5	90.5	93.11	90.23	108,800
November 12, 2025	94.16	93.53	93.53	94.52	93.12	61,200
November 11, 2025	93.57	93.54	93.54	93.78	92.92	56,300
November 10, 2025	93.93	93.65	93.65	94.29	92.96	94,717
November 07, 2025	91.46	92.22	92.22	92.42	89.95	65,800
November 06, 2025	94.31	91.95	91.95	94.31	91.92	39,204
November 05, 2025	93.23	94.51	94.51	94.74	92.9	40,109
November 04, 2025	92.58	92.69	92.69	94.12	92.58	63,730
November 03, 2025	95.26	94.34	94.34	95.26	93.34	22,544
October 31, 2025	94.88	94.9	94.9	95.15	93.93	51,847
October 30, 2025	94.35	93.97	93.97	95.31	93.92	66,300
October 29, 2025	96.15	94.92	94.92	96.61	94.26	41,100
October 28, 2025	96.18	95.79	95.79	96.7	95.63	33,959
October 27, 2025	97.3	96.18	96.18	97.3	95.98	29,007
October 24, 2025	96.36	96.32	96.32	96.79	95.99	170,815
October 23, 2025	93.75	94.75	94.75	95.06	93.5	23,427
October 22, 2025	94.46	93.29	93.29	94.71	91.97	40,100
October 21, 2025	95	95.03	95.03	95.6	94.3	27,720
October 20, 2025	94.46	95.17	95.17	95.35	94.46	27,000
October 17, 2025	93.12	92.99	92.99	93.67	92.19	29,517
October 16, 2025	96.64	93.75	93.75	96.64	93.54	29,300
October 15, 2025	94.92	95.28	95.28	95.54	94.43	31,708
October 14, 2025	91.72	93.63	93.63	94.27	91.72	36,474
October 13, 2025	91.53	92.27	92.27	92.33	91.28	16,800
October 10, 2025	93.24	89.7	89.7	93.24	89.7	26,324
October 09, 2025	93.14	92.67	92.67	93.14	92.16	33,299
October 08, 2025	92.27	92.91	92.91	93.08	91.8	29,806
October 07, 2025	92.81	91.61	91.61	92.93	91.32	19,300
October 06, 2025	93.1	92.52	92.52	93.1	92.02	44,914
October 03, 2025	92.3	91.99	91.99	93.02	91.95	24,656
October 02, 2025	91.39	91.46	91.46	91.53	90.58	15,900
October 01, 2025	90.26	90.89	90.89	91.13	90.26	111,345
September 30, 2025	91.01	90.71	90.71	91.01	89.84	30,146
September 29, 2025	91.27	90.8	90.8	91.27	90.56	16,919
September 26, 2025	89.64	90.24	90.24	90.27	89.56	19,309
September 25, 2025	89.12	89.64	89.64	89.8	88.76	35,438
September 24, 2025	92.08	90.46	90.38	92.08	90.39	42,318
September 23, 2025	92.53	91.6	91.6	93.07	91.6	56,598
September 22, 2025	90.88	92.23	92.23	92.31	90.63	51,100
September 19, 2025	91.62	91.27	91.27	91.62	90.98	95,600
September 18, 2025	89.79	91.23	91.23	91.23	89.71	45,100
September 17, 2025	88.96	88.84	88.84	90.37	88.84	71,496
September 16, 2025	89.11	88.73	88.73	89.11	88.2	17,309
September 15, 2025	88.83	88.93	88.93	89.12	88.62	28,352
September 12, 2025	88.55	88.39	88.39	88.82	88.29	17,985
September 11, 2025	87.67	88.9	88.9	89.04	87.67	47,300

First Trust Small Cap Growth AlphaDEX Fund (FYC) NASDAQ