First Trust Small Cap Value AlphaDEX® Fund (FYT) Historical Stock Data
58.62 ↑1.48 (2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FYT is up 0.19% a day on average. There have been 16 days where First Trust Small Cap Value AlphaDEX® Fund closed green and 14 days where FYT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 57.22 | 58.62 | ↑$1.40 (2.44%) | 57.22 | 58.83 | 4.48K |
| 2025-12-09 | 56.77 | 57.14 | ↑$0.37 (0.65%) | 56.77 | 57.31 | 3.01K |
| 2025-12-08 | 57.42 | 56.81 | ↓$0.62 (-1.07%) | 56.81 | 57.42 | 4.46K |
| 2025-12-05 | 57.24 | 57.23 | ↓$0.01 (-0.01%) | 57.21 | 57.61 | 3.17K |
| 2025-12-04 | 57.44 | 57.20 | ↓$0.24 (-0.42%) | 57.20 | 57.48 | 1.82K |
| 2025-12-03 | 57.30 | 57.64 | ↑$0.34 (0.60%) | 57.30 | 57.69 | 26.33K |
| 2025-12-02 | 56.37 | 56.61 | ↑$0.24 (0.42%) | 56.37 | 56.71 | 3.54K |
| 2025-12-01 | 56.01 | 56.60 | ↑$0.59 (1.05%) | 56.01 | 56.86 | 18.95K |
| 2025-11-28 | 56.53 | 56.46 | ↓$0.07 (-0.13%) | 56.46 | 56.53 | 0.94K |
| 2025-11-26 | 56.23 | 56.43 | ↑$0.20 (0.35%) | 56.23 | 56.60 | 3.14K |
| 2025-11-25 | 54.64 | 56.09 | ↑$1.45 (2.65%) | 54.64 | 56.22 | 37.92K |
| 2025-11-24 | 54.16 | 54.46 | ↑$0.30 (0.55%) | 54.16 | 54.52 | 2.28K |
| 2025-11-21 | 52.79 | 54.25 | ↑$1.46 (2.77%) | 52.79 | 54.61 | 7.76K |
| 2025-11-20 | 53.60 | 52.47 | ↓$1.13 (-2.12%) | 52.47 | 53.73 | 2.13K |
| 2025-11-19 | 53.12 | 53.01 | ↓$0.11 (-0.21%) | 52.73 | 53.22 | 3.68K |
| 2025-11-18 | 53.17 | 53.21 | ↑$0.04 (0.07%) | 52.93 | 53.29 | 2.29K |
| 2025-11-17 | 53.85 | 53.02 | ↓$0.83 (-1.53%) | 52.98 | 53.99 | 2.74K |
| 2025-11-14 | 54.01 | 54.39 | ↑$0.38 (0.71%) | 54.01 | 54.39 | 1.17K |
| 2025-11-13 | 54.91 | 54.51 | ↓$0.40 (-0.73%) | 54.37 | 55.26 | 5.26K |
| 2025-11-12 | 55.32 | 55.14 | ↓$0.18 (-0.32%) | 55.11 | 55.64 | 3.93K |
| 2025-11-11 | 55.10 | 55.28 | ↑$0.18 (0.32%) | 55.10 | 55.42 | 2.76K |
| 2025-11-10 | 55.10 | 54.89 | ↓$0.21 (-0.38%) | 54.54 | 55.10 | 2.30K |
| 2025-11-07 | 54.07 | 54.50 | ↑$0.43 (0.80%) | 54.07 | 54.53 | 2.22K |
| 2025-11-06 | 54.86 | 54.10 | ↓$0.76 (-1.39%) | 54.10 | 54.97 | 4.12K |
| 2025-11-05 | 54.25 | 54.77 | ↑$0.52 (0.96%) | 54.25 | 54.97 | 2.37K |
| 2025-11-04 | 53.72 | 54.10 | ↑$0.38 (0.71%) | 53.72 | 54.25 | 2.96K |
| 2025-11-03 | 54.21 | 54.40 | ↑$0.19 (0.34%) | 54.19 | 54.40 | 3.10K |
| 2025-10-31 | 54.43 | 54.42 | ↓$0.01 (-0.02%) | 54.13 | 54.43 | 2.29K |
| 2025-10-30 | 54.43 | 54.31 | ↓$0.12 (-0.21%) | 54.31 | 54.87 | 2.24K |
| 2025-10-29 | 55.23 | 54.64 | ↓$0.59 (-1.07%) | 54.60 | 55.59 | 2.36K |
Create an account or log in to view more rows.
$FYT whats the target for Friday close?
$FYT Let’s goooo
$FYT jeez
$FYT This stock is the golden ticket.
$FYT I hate this company.
$FYT the future is so bright .. I gotta wear shades..
$FYT I would not be a bear now
$FYT Burn burn burn
$FYT man this will be good in coming weeks
$FYT we going up from here