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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55.86	56.12	56.12	56.25	55.73	4,316
September 25, 2025	55.59	55.42	55.42	55.6	55.3	2,546
September 24, 2025	56.71	56.25	56.05	56.71	56.25	2,700
September 23, 2025	56.37	56.27	56.06	56.97	56.25	20,800
September 22, 2025	56.3	56.3	56.09	56.35	56.06	2,948
September 19, 2025	56.75	56.48	56.27	56.8	56.46	6,908
September 18, 2025	56.85	57.45	57.24	57.45	56.85	6,800
September 17, 2025	56.74	56.42	56.22	58	56.42	6,223
September 16, 2025	56.43	56.56	56.35	56.56	56.32	3,600
September 15, 2025	56.75	56.49	56.28	56.75	56.49	4,006
September 12, 2025	57.11	56.44	56.23	57.11	56.44	3,349
September 11, 2025	56.32	57.34	57.13	57.36	56.32	6,947
September 10, 2025	56.3	56.04	55.83	56.3	55.82	4,037
September 09, 2025	56.17	56.18	55.97	56.35	56.09	7,200
September 08, 2025	57.03	56.72	56.52	57.03	56.52	3,900
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

First Trust Small Cap Value AlphaDEX Fund (FYT) NASDAQ