First Trust Small Cap Growth AlphaDEX Fund (FYC) NASDAQ

98.87

+0.7553(+0.77%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	95.83	98.87	98.87	98.92	95.83	46,385
April 01, 2026	98.18	98.11	98.11	99.23	97.83	67,025
March 31, 2026	95.06	96.98	96.98	97.02	94.68	97,880
March 30, 2026	95.55	92.89	92.89	95.55	92.39	31,989
March 27, 2026	96.06	94.6	94.6	96.12	94.4	44,346
March 26, 2026	97.81	96.64	96.64	98.92	96.55	32,225
March 25, 2026	98.67	98.77	98.77	99.72	98.46	30,145
March 24, 2026	96.78	97.35	97.35	97.93	96.15	70,670
March 23, 2026	96.68	97.26	97.26	98.43	96.68	64,721
March 20, 2026	96.76	94.6	94.6	96.76	93.94	91,364
March 19, 2026	95.44	97.01	97.01	97.81	94.94	75,982
March 18, 2026	97.53	96.32	96.32	97.64	96.3	33,055
March 17, 2026	97.29	97.77	97.77	98.16	97.29	46,298
March 16, 2026	96.88	96.63	96.63	97.52	96.36	81,024
March 13, 2026	96.29	95.15	95.15	96.47	94.82	56,212
March 12, 2026	96.91	95.48	95.48	96.91	95.35	69,375
March 11, 2026	98.06	98.2	98.2	98.71	97.16	112,416
March 10, 2026	98.17	98.14	98.14	99.6	97.56	96,662
March 09, 2026	95.86	98.27	98.27	98.55	94.78	91,296
March 06, 2026	97.57	97.27	97.27	98.24	96.85	110,638
March 05, 2026	100.04	99.24	99.24	100.51	98.07	135,500
March 04, 2026	100.6	101.05	101.05	101.36	99.76	51,705
March 03, 2026	98.68	99.65	99.65	100.36	97.32	60,674
March 02, 2026	99.5	101.37	101.37	101.6	99.5	174,007
February 27, 2026	100.34	100.52	100.52	100.6	99.65	37,924
February 26, 2026	101.89	102.05	102.05	102.11	100.45	78,000
February 25, 2026	101.83	101.75	101.75	102.07	100.85	41,532
February 24, 2026	99.77	101.08	101.08	101.14	99.13	56,024
February 23, 2026	100.43	99.54	99.54	100.43	98.68	35,006
February 20, 2026	100.64	100.92	0	101.7	100.36	61,000
February 19, 2026	100.85	101.35	0	101.35	99.97	68,400
February 18, 2026	101.28	101.23	0	102.43	100.82	41,200
February 17, 2026	100.77	100.9	0	101.32	99.41	70,000
February 13, 2026	100.07	100.75	0	101.92	99.43	327,400
February 12, 2026	102.29	99.66	0	102.29	99.14	91,936
February 11, 2026	102.6	101.02	0	102.6	99.87	82,000
February 10, 2026	101.9	101.54	0	102.35	101.36	79,414
February 09, 2026	100.89	101.57	0	101.99	100.06	101,315
February 06, 2026	98.23	100.91	0	101.05	98.23	67,531
February 05, 2026	98.05	96.93	0	99.06	96.75	99,700
February 04, 2026	101.21	98.7	0	101.21	97.25	97,325
February 03, 2026	101.52	100.76	0	101.88	98.96	107,800
February 02, 2026	99.73	101.09	0	101.68	99.73	96,118
January 30, 2026	101	99.92	0	101.52	99.34	64,344
January 29, 2026	101.81	101.37	0	101.81	99.84	85,130
January 28, 2026	102.46	101.47	0	102.46	101.09	49,600
January 27, 2026	102.26	101.92	0	102.26	101.4	50,500
January 26, 2026	102.19	101.98	0	102.68	101.74	79,018
January 23, 2026	103.52	101.92	0	103.52	101.92	148,343
January 22, 2026	103.3	103.77	0	104.36	103.2	86,834
January 21, 2026	101.81	102.39	0	102.73	100.6	90,700
January 20, 2026	100.36	101.01	0	101.98	100.36	86,800
January 16, 2026	102.46	101.93	0	102.69	101.77	91,443
January 15, 2026	102.18	102.21	0	102.89	101.73	68,700
January 14, 2026	101.02	101.5	0	101.55	100.4	74,900
January 13, 2026	102.44	101.04	0	102.44	100.93	183,743
January 12, 2026	101.21	102.05	0	102.25	100.67	133,483
January 09, 2026	101.41	101.48	0	102.11	100.9	85,200
January 08, 2026	99.97	100.78	0	101.13	99.83	86,100
January 07, 2026	100.48	99.84	0	100.48	99.64	145,620