First Trust Small Cap Value AlphaDEX Fund - FYT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	56.81	57.01	57.01	57.67	56.81	23,117
September 04, 2025	56.11	56.82	56.82	56.85	56.03	36,300
September 03, 2025	55.88	55.77	55.77	55.91	55.46	6,459
September 02, 2025	55.9	56.05	56.05	56.19	55.64	19,717
August 29, 2025	56.54	56.55	56.55	56.58	56.38	4,300
August 28, 2025	56.73	56.48	56.48	56.73	56.08	4,400
August 27, 2025	56.32	56.67	56.67	56.67	56.27	5,032
August 26, 2025	56.11	56.01	56.01	56.31	55.9	5,000
August 25, 2025	56.29	56.06	56.06	56.29	56.04	4,000
August 22, 2025	54.39	56.41	56.41	56.62	54.39	19,100
August 21, 2025	53.73	53.91	53.91	53.98	53.73	4,500
August 20, 2025	54.57	54.01	54.01	54.57	53.96	5,400
August 19, 2025	55	54.47	54.47	55	54.31	3,326
August 18, 2025	54.31	54.2	54.2	54.4	54.09	4,336
August 15, 2025	54.25	54.14	54.14	54.28	54.14	3,400
August 14, 2025	54.44	54.68	54.68	54.68	54.18	4,500
August 13, 2025	54.4	55.3	55.3	55.42	54.22	8,000
August 12, 2025	52.2	53.69	53.69	53.69	52.2	4,834
August 11, 2025	52.16	51.89	51.89	52.16	51.7	3,962
August 08, 2025	51.85	51.91	51.91	52.13	51.84	6,941
August 07, 2025	52.69	51.77	51.77	52.69	51.7	8,731
August 06, 2025	52.21	52.07	52.07	52.21	52.07	6,704
August 05, 2025	51.79	52	52	52	51.25	4,700
August 04, 2025	50.92	51.54	51.54	51.56	50.83	4,226
August 01, 2025	50.95	50.45	50.45	50.95	50.15	3,900
July 31, 2025	51.88	51.39	51.39	51.88	51.26	8,002
July 30, 2025	52.92	52.08	52.08	53.06	51.84	4,023
July 29, 2025	53.55	53.06	53.06	53.55	52.91	4,800
July 28, 2025	53.89	53.38	53.38	53.89	53.28	7,431
July 25, 2025	53.47	53.5	53.5	53.5	52.96	5,200
July 24, 2025	53.87	53.32	53.32	53.87	53.25	3,605
July 23, 2025	53.77	54.1	54.1	54.11	53.65	5,216
July 22, 2025	52.45	53.22	53.22	53.3	52.45	6,217
July 21, 2025	52.12	51.69	51.69	52.23	51.69	5,332
July 18, 2025	52.7	51.73	51.73	52.7	51.6	7,341
July 17, 2025	52.18	52.26	52.26	52.32	52.02	8,400
July 16, 2025	51.79	51.57	51.57	51.79	50.83	15,500
July 15, 2025	52.78	51.39	51.39	52.78	51.38	7,815
July 14, 2025	52.89	52.71	52.71	52.89	52.51	6,131
July 11, 2025	52.98	52.95	52.95	53.2	52.88	2,546
July 10, 2025	52.83	53.58	53.58	54.02	52.83	4,442
July 09, 2025	52.75	53.01	53.01	53.01	52.5	6,717
July 08, 2025	52.33	52.84	52.84	53.22	52.33	5,204
July 07, 2025	52.9	52.12	52.12	52.9	52.12	3,000
July 03, 2025	53.04	53.13	53.13	53.18	53.02	2,943
July 02, 2025	51.99	52.91	52.91	52.94	51.99	5,700
July 01, 2025	50.29	52.01	52.01	52.41	50.29	12,000
June 30, 2025	50.5	50.43	50.43	50.55	50.34	5,992
June 27, 2025	50.56	50.54	50.54	50.85	50.14	7,937
June 26, 2025	49.83	50.47	50.47	50.47	49.83	13,864
June 25, 2025	49.78	49.6	49.6	49.78	49.5	5,700
June 24, 2025	49.9	50.08	50.08	50.16	49.9	4,400
June 23, 2025	49.15	49.58	49.58	49.59	48.76	10,188
June 20, 2025	49.64	49.16	49.16	49.64	49.14	4,362
June 18, 2025	49.62	49.24	49.24	49.73	49.19	7,234
June 17, 2025	49.67	49.17	49.17	49.67	49.17	4,000
June 16, 2025	49.52	49.81	49.81	49.81	49.52	5,204
June 13, 2025	49.78	49.17	49.17	49.81	49.08	7,700
June 12, 2025	50.1	50.3	50.3	50.3	50.1	7,441
June 11, 2025	50.79	50.45	50.45	50.96	50.41	10,729

First Trust Small Cap Value AlphaDEX Fund (FYT) NASDAQ