First Trust Small Cap Value AlphaDEX Fund (FYT)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 53.14 | 53.14 | 52.39 | 52.51 | 52.51 | 11,081 |
| May 02, 2024 | 51.88 | 52.35 | 51.78 | 52.35 | 52.35 | 8,700 |
| May 01, 2024 | 51.23 | 51.90 | 51.14 | 51.31 | 51.31 | 40,800 |
| Apr 30, 2024 | 51.65 | 51.65 | 51.08 | 51.08 | 51.08 | 6,000 |
| Apr 29, 2024 | 52.01 | 52.29 | 52.01 | 52.07 | 52.07 | 11,200 |
| Apr 26, 2024 | 51.71 | 52.02 | 51.71 | 51.86 | 51.86 | 60,700 |
| Apr 25, 2024 | 51.61 | 51.72 | 51.30 | 51.72 | 51.72 | 38,700 |
| Apr 24, 2024 | 52.06 | 52.25 | 51.80 | 52.25 | 52.25 | 17,800 |
| Apr 23, 2024 | 51.48 | 52.47 | 51.48 | 52.25 | 52.25 | 9,000 |
| Apr 22, 2024 | 51.52 | 51.85 | 51.39 | 51.53 | 51.53 | 8,100 |
| Apr 19, 2024 | 50.45 | 51.25 | 50.45 | 51.23 | 51.23 | 20,700 |
| Apr 18, 2024 | 50.49 | 50.82 | 50.28 | 50.38 | 50.38 | 8,800 |
| Apr 17, 2024 | 50.57 | 50.69 | 50.17 | 50.17 | 50.17 | 6,600 |
| Apr 16, 2024 | 50.69 | 50.69 | 50.09 | 50.47 | 50.47 | 8,400 |
| Apr 15, 2024 | 51.17 | 51.24 | 50.71 | 50.90 | 50.90 | 5,100 |
| Apr 12, 2024 | 51.72 | 51.92 | 51.29 | 51.34 | 51.34 | 8,700 |
| Apr 11, 2024 | 52.25 | 52.25 | 51.62 | 52.09 | 52.09 | 19,500 |
| Apr 10, 2024 | 52.59 | 52.59 | 51.55 | 51.92 | 51.92 | 10,500 |
| Apr 09, 2024 | 53.48 | 53.72 | 53.48 | 53.69 | 53.69 | 2,400 |
| Apr 08, 2024 | 53.22 | 53.45 | 53.22 | 53.29 | 53.29 | 2,300 |
| Apr 05, 2024 | 52.65 | 53.01 | 52.64 | 52.97 | 52.97 | 9,000 |
| Apr 04, 2024 | 53.68 | 53.69 | 52.62 | 52.73 | 52.73 | 31,100 |
| Apr 03, 2024 | 52.67 | 53.17 | 52.67 | 53.06 | 53.06 | 21,200 |
| Apr 02, 2024 | 53.29 | 53.29 | 52.59 | 52.83 | 52.83 | 8,000 |
| Apr 01, 2024 | 54.10 | 54.10 | 53.67 | 53.67 | 53.67 | 5,200 |
| Mar 28, 2024 | 54.18 | 54.61 | 53.54 | 54.33 | 54.33 | 8,900 |
| Mar 27, 2024 | 53.38 | 54.02 | 53.38 | 54.02 | 54.02 | 6,800 |
| Mar 26, 2024 | 52.92 | 53.15 | 52.69 | 52.70 | 52.70 | 15,400 |
| Mar 25, 2024 | 52.94 | 53.18 | 52.87 | 52.91 | 52.91 | 5,600 |
| Mar 22, 2024 | 53.46 | 53.46 | 52.74 | 52.74 | 52.74 | 3,100 |
| Mar 21, 2024 | 53.47 | 53.64 | 53.42 | 53.60 | 53.60 | 10,500 |
| Mar 21, 2024 | 0.122 Dividend | |||||
| Mar 20, 2024 | 51.90 | 53.15 | 51.85 | 52.97 | 52.85 | 5,800 |
| Mar 19, 2024 | 51.43 | 52.09 | 51.43 | 51.92 | 51.80 | 3,700 |
| Mar 18, 2024 | 51.69 | 52.00 | 51.51 | 51.51 | 51.39 | 26,100 |
| Mar 15, 2024 | 51.49 | 51.93 | 51.49 | 51.81 | 51.69 | 5,500 |
| Mar 14, 2024 | 52.52 | 52.52 | 51.30 | 51.53 | 51.41 | 11,400 |
| Mar 13, 2024 | 52.43 | 52.91 | 52.43 | 52.55 | 52.43 | 4,600 |
| Mar 12, 2024 | 52.55 | 52.65 | 52.31 | 52.43 | 52.31 | 8,500 |
| Mar 11, 2024 | 52.66 | 52.88 | 52.65 | 52.73 | 52.61 | 4,400 |
| Mar 08, 2024 | 53.31 | 53.31 | 52.98 | 52.98 | 52.86 | 18,700 |
| Mar 07, 2024 | 53.01 | 53.22 | 52.90 | 52.98 | 52.86 | 7,400 |
| Mar 06, 2024 | 52.74 | 52.80 | 52.41 | 52.59 | 52.47 | 6,100 |
| Mar 05, 2024 | 52.37 | 53.07 | 52.37 | 52.64 | 52.52 | 7,000 |
| Mar 04, 2024 | 53.11 | 53.11 | 52.49 | 52.55 | 52.43 | 10,200 |
| Mar 01, 2024 | 52.36 | 52.80 | 52.36 | 52.78 | 52.66 | 5,200 |
| Feb 29, 2024 | 52.75 | 52.85 | 52.59 | 52.70 | 52.58 | 4,800 |
| Feb 28, 2024 | 52.21 | 52.49 | 52.07 | 52.12 | 52.00 | 9,700 |
| Feb 27, 2024 | 52.66 | 52.74 | 52.50 | 52.58 | 52.46 | 49,500 |
| Feb 26, 2024 | 52.33 | 52.56 | 51.99 | 52.12 | 52.00 | 8,200 |
| Feb 23, 2024 | 52.10 | 52.66 | 52.04 | 52.37 | 52.25 | 10,400 |
| Feb 22, 2024 | 51.88 | 52.21 | 51.88 | 52.17 | 52.05 | 9,400 |
| Feb 21, 2024 | 52.14 | 52.25 | 52.06 | 52.22 | 52.10 | 5,700 |
| Feb 20, 2024 | 52.34 | 52.42 | 52.24 | 52.29 | 52.17 | 5,100 |
| Feb 16, 2024 | 52.86 | 53.19 | 52.75 | 52.78 | 52.66 | 5,600 |
| Feb 15, 2024 | 52.27 | 53.43 | 52.19 | 53.33 | 53.21 | 4,300 |
| Feb 14, 2024 | 51.94 | 52.15 | 51.50 | 52.06 | 51.94 | 15,000 |
| Feb 13, 2024 | 52.03 | 52.03 | 50.95 | 51.31 | 51.19 | 13,600 |
| Feb 12, 2024 | 52.25 | 53.55 | 52.25 | 53.31 | 53.19 | 23,000 |
| Feb 09, 2024 | 51.83 | 52.35 | 51.59 | 52.29 | 52.17 | 37,600 |
| Feb 08, 2024 | 51.08 | 51.84 | 51.08 | 51.76 | 51.64 | 7,400 |
| Feb 07, 2024 | 50.94 | 51.40 | 50.94 | 51.19 | 51.07 | 26,500 |
| Feb 06, 2024 | 51.43 | 51.43 | 51.17 | 51.31 | 51.19 | 7,200 |
| Feb 05, 2024 | 51.42 | 51.42 | 50.68 | 51.13 | 51.01 | 13,300 |
| Feb 02, 2024 | 51.72 | 52.10 | 51.58 | 51.84 | 51.72 | 28,400 |
| Feb 01, 2024 | 52.27 | 52.41 | 51.37 | 52.32 | 52.20 | 48,900 |
| Jan 31, 2024 | 53.11 | 53.55 | 51.93 | 51.93 | 51.81 | 5,800 |
| Jan 30, 2024 | 53.48 | 53.58 | 53.23 | 53.45 | 53.33 | 14,000 |
| Jan 29, 2024 | 53.31 | 53.64 | 53.15 | 53.63 | 53.51 | 20,700 |
| Jan 26, 2024 | 53.12 | 53.47 | 52.99 | 53.15 | 53.03 | 18,100 |
| Jan 25, 2024 | 53.05 | 53.11 | 52.42 | 52.95 | 52.83 | 46,700 |
| Jan 24, 2024 | 52.92 | 53.10 | 52.39 | 52.43 | 52.31 | 83,700 |
| Jan 23, 2024 | 53.40 | 53.40 | 52.67 | 52.72 | 52.60 | 8,600 |
| Jan 22, 2024 | 52.30 | 53.08 | 52.30 | 53.02 | 52.90 | 11,400 |
| Jan 19, 2024 | 51.07 | 52.09 | 51.07 | 52.09 | 51.97 | 155,900 |
| Jan 18, 2024 | 51.04 | 51.36 | 50.75 | 51.33 | 51.21 | 15,500 |
| Jan 17, 2024 | 50.78 | 50.95 | 50.64 | 50.93 | 50.81 | 18,000 |
| Jan 16, 2024 | 51.93 | 51.93 | 51.30 | 51.33 | 51.21 | 4,300 |
| Jan 12, 2024 | 52.82 | 52.82 | 51.96 | 52.18 | 52.06 | 24,600 |
| Jan 11, 2024 | 52.51 | 52.51 | 51.83 | 52.36 | 52.24 | 9,600 |
| Jan 10, 2024 | 52.73 | 52.74 | 52.39 | 52.68 | 52.56 | 14,200 |
| Jan 09, 2024 | 52.66 | 52.89 | 52.50 | 52.65 | 52.53 | 15,800 |
| Jan 08, 2024 | 53.07 | 53.37 | 52.94 | 53.35 | 53.23 | 9,000 |
| Jan 05, 2024 | 52.49 | 53.42 | 52.49 | 52.77 | 52.65 | 17,300 |
| Jan 04, 2024 | 52.73 | 53.17 | 52.73 | 52.86 | 52.74 | 30,000 |
| Jan 03, 2024 | 54.06 | 54.06 | 52.77 | 52.77 | 52.65 | 9,700 |
| Jan 02, 2024 | 54.64 | 54.88 | 54.04 | 54.26 | 54.14 | 34,000 |
| Dec 29, 2023 | 55.26 | 55.27 | 54.39 | 54.39 | 54.26 | 11,400 |
| Dec 28, 2023 | 55.16 | 55.39 | 55.07 | 55.13 | 55.00 | 17,900 |
| Dec 27, 2023 | 55.45 | 55.62 | 55.12 | 55.22 | 55.09 | 17,900 |
| Dec 26, 2023 | 54.88 | 55.43 | 54.70 | 55.35 | 55.22 | 9,700 |
| Dec 22, 2023 | 54.75 | 54.92 | 54.59 | 54.64 | 54.51 | 13,300 |
| Dec 22, 2023 | 0.283 Dividend | |||||
| Dec 21, 2023 | 54.42 | 54.69 | 54.16 | 54.61 | 54.20 | 60,800 |
| Dec 20, 2023 | 54.53 | 55.23 | 53.79 | 53.79 | 53.39 | 6,900 |
| Dec 19, 2023 | 54.23 | 54.74 | 54.23 | 54.62 | 54.21 | 17,900 |
| Dec 18, 2023 | 53.52 | 53.88 | 53.38 | 53.49 | 53.09 | 14,100 |
| Dec 15, 2023 | 54.33 | 54.33 | 53.39 | 53.62 | 53.22 | 12,300 |
| Dec 14, 2023 | 53.85 | 54.44 | 53.63 | 54.19 | 53.79 | 34,700 |
| Dec 13, 2023 | 50.80 | 52.69 | 50.52 | 52.69 | 52.30 | 16,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.