First Trust Small Cap Core AlphaDEX Fund - FYX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	110.21	108.82	108.82	110.21	108.52	11,039
September 26, 2025	108.16	108.93	108.93	109.2	108.16	7,300
September 25, 2025	107.8	107.83	107.83	108.16	107.35	18,321
September 24, 2025	110.2	109.16	108.89	110.2	108.99	9,218
September 23, 2025	110.35	109.89	109.62	111.74	109.89	9,112
September 22, 2025	109.64	110.1	109.83	110.6	109.49	8,039
September 19, 2025	110.54	109.94	109.94	110.76	109.86	5,263
September 18, 2025	109.51	111	111	111.09	109.4	17,830
September 17, 2025	109.09	108.64	108.64	110.35	108.3	27,000
September 16, 2025	109.11	108.72	108.72	109.11	107.83	8,500
September 15, 2025	109.24	108.8	108.8	109.3	108.55	10,120
September 12, 2025	109.35	108.46	108.46	109.35	108.46	5,100
September 11, 2025	107.82	109.71	109.71	109.71	107.82	6,117
September 10, 2025	108.26	107.48	107.48	108.26	107.05	9,400
September 09, 2025	108.67	107.73	107.73	108.67	107.3	10,742
September 08, 2025	108.54	108.41	108.41	108.63	107.77	6,833
September 05, 2025	108.63	108.36	108.36	108.63	107.83	4,778
September 04, 2025	107.21	108.11	108.11	108.11	106.77	13,200
September 03, 2025	106.78	106.51	106.51	107.71	106.1	9,100
September 02, 2025	106.34	106.98	106.98	107.19	105.82	9,200
August 29, 2025	108.1	107.67	107.67	108.11	107.27	4,800
August 28, 2025	108.4	107.88	107.88	108.4	107.33	63,428
August 27, 2025	106.91	107.74	107.74	107.86	106.91	9,632
August 26, 2025	106.56	107	107	107.38	106.54	13,700
August 25, 2025	106.79	106.5	106.5	107.09	106.5	13,423
August 22, 2025	103.76	107.26	107.26	107.7	103.76	35,101
August 21, 2025	102.54	102.98	102.98	103.36	102.25	11,900
August 20, 2025	102.85	102.86	102.86	103.08	102.26	28,600
August 19, 2025	103.74	103.4	103.4	104.73	103.27	83,506
August 18, 2025	103.51	103.68	103.68	104	103.48	56,100
August 15, 2025	104.26	103.33	103.33	104.26	103.01	16,000
August 14, 2025	103.83	104.05	104.05	104.09	102.87	13,610
August 13, 2025	103.62	105.28	105.28	105.28	103.36	8,600
August 12, 2025	100.73	102.79	102.79	102.89	100.73	26,119
August 11, 2025	99.9	99.68	99.68	100.29	99.45	24,831
August 08, 2025	100.16	99.7	99.7	100.16	99.6	18,100
August 07, 2025	100.32	99.43	99.43	100.32	99.04	17,000
August 06, 2025	99.94	99.81	99.81	99.94	99.36	11,403
August 05, 2025	99.32	99.53	99.53	99.53	98.49	12,500
August 04, 2025	97.58	98.63	98.63	98.88	97.17	27,445
August 01, 2025	97.1	96.35	96.35	97.1	95.31	15,200
July 31, 2025	98.65	98.26	98.26	99.35	98.22	58,520
July 30, 2025	100.46	99.09	99.09	100.81	98.65	18,625
July 29, 2025	101.54	100.16	100.16	101.54	99.99	12,700
July 28, 2025	101.83	100.96	100.96	101.83	100.77	5,400
July 25, 2025	101.08	101.23	101.23	101.23	100.19	10,015
July 24, 2025	101.8	100.94	100.94	101.91	100.8	14,147
July 23, 2025	101.32	102.32	102.32	102.45	101.14	16,733
July 22, 2025	99.53	100.67	100.67	100.91	99.42	13,527
July 21, 2025	99.86	99.03	99.03	100.05	98.9	12,700
July 18, 2025	100.4	99.26	99.26	100.4	99.11	12,858
July 17, 2025	98.4	100.07	100.07	100.21	98.4	10,400
July 16, 2025	98.43	98.72	98.72	98.87	97.88	15,300
July 15, 2025	100.71	98.08	98.08	100.71	97.94	11,200
July 14, 2025	99.78	100.33	100.33	100.33	99.43	11,900
July 11, 2025	100.51	99.68	99.68	100.53	99.66	13,015
July 10, 2025	100.58	101.23	101.23	101.76	100.15	14,224
July 09, 2025	100.03	100.49	100.49	100.49	99.33	15,611
July 08, 2025	99.62	99.61	99.61	100.32	99.61	103,219
July 07, 2025	99.86	99.43	99.43	100.4	99.03	10,100

First Trust Small Cap Core AlphaDEX Fund (FYX) NASDAQ