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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.91	64.6	64.6	64.6	63.75	7,500
February 19, 2026	64.04	64.22	64.22	64.4	63.91	10,737
February 18, 2026	63.98	64.24	64.24	64.51	63.98	3,923
February 17, 2026	63.99	63.8	63.8	63.99	63.37	5,400
February 13, 2026	63.31	64.05	64.05	64.25	63.31	6,510
February 12, 2026	64.47	62.98	62.98	64.47	62.32	6,735
February 11, 2026	64.07	64.21	64.21	64.39	63.96	8,900
February 10, 2026	64.02	64	64	64.31	63.93	10,700
February 09, 2026	64	63.87	63.87	64.01	63.79	3,104
February 06, 2026	63.08	64.07	64.07	64.17	63.08	15,429
February 05, 2026	62.71	62.64	62.64	63.28	62.29	32,739
February 04, 2026	62.22	63.17	63.17	63.38	62.22	222,200
February 03, 2026	61.73	61.88	61.88	62.36	61.31	16,200
February 02, 2026	60.57	61.62	61.62	61.85	60.57	7,800
January 30, 2026	60.25	60.88	60.88	60.99	60.23	10,000
January 29, 2026	60.57	60.93	60.93	60.98	60.35	40,935
January 28, 2026	60.75	60.11	60.11	61.08	60.11	3,600
January 27, 2026	60.51	60.59	60.59	60.68	60.37	5,148
January 26, 2026	60.86	60.54	60.54	60.86	60.31	12,832
January 23, 2026	61.63	60.59	60.59	61.72	60.57	4,100
January 22, 2026	61.94	61.59	61.59	62.12	61.57	4,500
January 21, 2026	60.35	61.55	61.55	61.59	60.35	9,820
January 20, 2026	59.67	59.72	59.72	60.04	59.67	4,900
January 16, 2026	61.07	60.55	60.55	61.07	60.45	5,515
January 15, 2026	60.23	60.96	60.96	61	60.23	14,500
January 14, 2026	60.15	60.12	60.12	60.24	59.86	18,023
January 13, 2026	59.98	59.75	59.75	60.18	59.67	3,871
January 12, 2026	59.67	59.66	59.66	59.82	59.27	23,643
January 09, 2026	59.81	59.87	59.87	59.96	59.38	7,429
January 08, 2026	57.95	59.48	59.48	59.73	57.95	12,948
January 07, 2026	58.61	58.06	58.06	58.61	57.96	91,637
January 06, 2026	57.89	58.75	58.75	58.75	57.89	4,600
January 05, 2026	57.13	57.79	57.79	58.13	57.13	53,600
January 02, 2026	56.75	57.08	57.08	57.31	56.75	2,200
December 31, 2025	57.28	56.69	56.69	57.28	56.68	5,313
December 30, 2025	57.35	57.21	57.21	57.49	57.21	2,900
December 29, 2025	57.31	57.31	57.31	57.45	57.21	41,100
December 26, 2025	57.35	57.47	57.47	57.49	57.2	2,000
December 24, 2025	57.45	57.5	57.5	57.51	57.43	2,427
December 23, 2025	57.39	57.29	57.29	57.4	57.25	3,400
December 22, 2025	57.76	57.68	57.68	58.03	57.65	4,209
December 19, 2025	57.89	57.52	57.52	58.17	57.41	7,131
December 18, 2025	58.26	57.89	57.89	58.26	57.89	7,104
December 17, 2025	57.91	57.87	57.87	58.25	57.71	3,433
December 16, 2025	58.19	57.76	57.76	58.19	57.76	1,500
December 15, 2025	58.78	58.35	58.35	58.78	58.08	12,333
December 12, 2025	58.63	58.33	58.33	58.66	58.25	4,200
December 11, 2025	59.12	59.07	58.74	59.26	58.97	10,530
December 10, 2025	57.22	58.62	58.29	58.83	57.22	5,449
December 09, 2025	56.77	57.14	56.82	57.31	56.77	4,533
December 08, 2025	57.42	56.81	56.81	57.42	56.81	5,946
December 05, 2025	57.24	57.23	57.23	57.61	57.21	5,012
December 04, 2025	57.46	57.2	57.2	57.48	57.16	5,126
December 03, 2025	57.3	57.64	57.64	57.69	57.3	28,800
December 02, 2025	56.37	56.61	56.61	56.71	56.37	5,800
December 01, 2025	56.01	56.6	56.6	56.86	56.01	23,200
November 28, 2025	56.53	56.46	56.46	56.53	56.44	1,060
November 26, 2025	56.23	56.43	56.43	56.6	56.23	5,800
November 25, 2025	54.64	56.09	56.09	56.22	54.64	38,700
November 24, 2025	54.16	54.46	54.46	54.54	54.16	3,400

First Trust Small Cap Value AlphaDEX Fund (FYT) NASDAQ