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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	52.79	54.25	54.25	54.61	52.79	8,334
November 20, 2025	53.6	52.47	52.47	53.73	52.47	2,600
November 19, 2025	53.12	53.01	53.01	53.22	52.73	4,100
November 18, 2025	53.17	53.21	53.21	53.29	52.93	2,700
November 17, 2025	53.85	53.02	53.02	53.99	52.98	3,522
November 14, 2025	54.01	54.39	54.39	54.41	54.01	1,900
November 13, 2025	54.91	54.51	54.51	55.26	54.37	7,047
November 12, 2025	55.32	55.14	55.14	55.64	55.11	4,600
November 11, 2025	55.1	55.28	55.28	55.42	55.1	3,030
November 10, 2025	55.1	54.89	54.89	55.1	54.54	2,317
November 07, 2025	54.07	54.5	54.5	54.53	54.07	2,241
November 06, 2025	54.86	54.1	54.1	54.97	54.1	4,800
November 05, 2025	54.25	54.77	54.77	54.97	54.25	2,420
November 04, 2025	53.72	54.1	54.1	54.25	53.72	3,004
November 03, 2025	54.21	54.4	54.4	54.4	54.19	3,400
October 31, 2025	54.43	54.42	54.42	54.43	54.13	3,000
October 30, 2025	54.43	54.31	54.31	54.87	54.31	2,518
October 29, 2025	55.23	54.64	54.64	55.59	54.6	2,400
October 28, 2025	55.76	55.53	55.53	55.77	55.47	4,035
October 27, 2025	56.37	55.83	55.83	56.37	55.68	6,000
October 24, 2025	56.46	56	56	56.46	55.99	2,303
October 23, 2025	55.5	55.79	55.79	55.82	55.5	2,634
October 22, 2025	55.63	55.24	55.24	55.63	55.09	3,100
October 21, 2025	55.01	55.43	55.43	55.62	55.01	2,722
October 20, 2025	54.47	55.11	55.11	55.17	54.47	3,943
October 17, 2025	54.11	54.33	54.33	54.41	54.04	2,945

First Trust Small Cap Value AlphaDEX Fund (FYT) NASDAQ