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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	100.07	100.71	100.71	100.73	100.07	6,900
July 02, 2025	98.48	99.78	99.78	99.92	98.42	21,400
July 01, 2025	96.72	98.42	98.42	99.66	96.72	65,600
June 30, 2025	97.76	97.28	97.28	97.76	96.82	15,820
June 27, 2025	97.37	96.86	96.86	97.55	96.56	13,636
June 26, 2025	95.48	97.03	97.03	97.03	95.48	13,800
June 25, 2025	96.16	95.34	95.26	96.16	95.06	45,224
June 24, 2025	95.43	96.43	96.35	96.51	95.43	17,800
June 23, 2025	93.46	95.14	94.88	95.14	92.93	18,523
June 20, 2025	94.75	93.66	93.66	94.75	93.62	50,300
June 18, 2025	93.45	93.62	93.62	94.58	93.43	17,094
June 17, 2025	93.68	93.35	93.35	94.57	93.35	13,900
June 16, 2025	94.39	94.39	94.39	95	94.27	17,306
June 13, 2025	94.15	93.66	93.66	94.85	93.31	8,045
June 12, 2025	95.05	95.58	95.58	95.61	95	22,613
June 11, 2025	96.46	95.84	95.84	97.02	95.84	8,000
June 10, 2025	95.75	96.2	96.2	96.52	95.75	19,348
June 09, 2025	95.15	95.72	95.72	96.12	95.15	33,744
June 06, 2025	94.49	95	95	95	94.24	14,900
June 05, 2025	93.48	93.5	93.5	94	92.92	45,500
June 04, 2025	93.39	93.14	93.14	93.95	93.14	27,100
June 03, 2025	92.22	93.67	93.67	93.96	92.22	11,537
June 02, 2025	92.29	92.16	92.16	92.32	91.11	23,532
May 30, 2025	92.34	92.44	92.44	92.84	92.17	8,928
May 29, 2025	93.3	93.04	93.04	93.3	92.4	15,644
May 28, 2025	93.58	92.61	92.61	93.58	92.61	7,636
May 27, 2025	92.83	93.74	93.74	93.86	92.03	11,600
May 23, 2025	90.19	91.28	91.28	91.6	90.19	38,933
May 22, 2025	91.12	91.32	91.32	91.89	90.8	17,300
May 21, 2025	93.37	91.63	91.63	93.55	91.37	17,431

First Trust Small Cap Core AlphaDEX Fund (FYX) NASDAQ