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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	55.05	54.1	54.1	55.05	53.95	3,539
October 15, 2025	55.37	54.88	54.88	55.59	54.68	10,600
October 14, 2025	53.72	54.87	54.87	55.08	53.72	11,941
October 13, 2025	53.7	53.93	53.93	53.94	53.7	5,309
October 10, 2025	54.9	52.98	52.98	54.9	52.98	4,300
October 09, 2025	55.74	54.89	54.89	55.74	54.84	7,206
October 08, 2025	55.89	55.79	55.79	55.9	55.44	13,525
October 07, 2025	56.4	55.58	55.58	56.52	55.58	38,500
October 06, 2025	57.2	56.46	56.46	57.2	56.46	5,314
October 03, 2025	56.41	56.78	56.78	57.21	56.41	10,759
October 02, 2025	56.36	56.22	56.22	56.36	55.95	4,013
October 01, 2025	55.71	56.3	56.3	56.32	55.71	6,246
September 30, 2025	55.82	55.89	55.89	56.01	55.37	3,900
September 29, 2025	56.54	55.85	55.85	56.54	55.63	5,014
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

First Trust Small Cap Value AlphaDEX Fund (FYT) NASDAQ