First Trust Small Cap Value AlphaDEX® Fund (FYT) Historical Stock Data

49.36 ↓0.54 (-1.08%)
As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, FYT is up 0.26% a day on average. There have been 18 days where First Trust Small Cap Value AlphaDEX® Fund closed green and 12 days where FYT closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3049.5249.36↓$0.16 (-0.32%)49.3649.9012.24K
2023-01-2749.5049.90↑$0.40 (0.81%)49.4450.1130.69K
2023-01-2649.5949.51↓$0.08 (-0.16%)48.8749.8918.52K
2023-01-2548.6149.31↑$0.70 (1.43%)48.5449.3550.77K
2023-01-2448.8248.99↑$0.17 (0.35%)48.7649.1722.22K
2023-01-2348.7249.24↑$0.52 (1.07%)48.6249.4245.70K
2023-01-2047.7948.62↑$0.83 (1.74%)47.7948.6363.41K
2023-01-1947.5447.71↑$0.17 (0.36%)47.3547.8920.21K
2023-01-1848.9148.00↓$0.91 (-1.86%)47.9549.1331.12K
2023-01-1748.8548.72↓$0.13 (-0.27%)48.6048.9019.71K
2023-01-1348.5648.83↑$0.27 (0.56%)48.5648.8943.77K
2023-01-1248.0848.66↑$0.58 (1.20%)48.0848.6815.15K
2023-01-1147.6048.07↑$0.47 (1.00%)47.6048.0984.85K
2023-01-1046.6447.30↑$0.66 (1.42%)46.5747.3219.85K
2023-01-0947.3146.72↓$0.59 (-1.24%)46.7247.319.46K
2023-01-0646.0346.92↑$0.89 (1.92%)46.0346.92185.66K
2023-01-0545.6745.72↑$0.05 (0.10%)45.3645.9213.96K
2023-01-0445.5846.02↑$0.44 (0.97%)45.5846.2813.15K
2023-01-0345.2045.17↓$0.03 (-0.07%)44.8245.727.79K
2022-12-3044.9145.02↑$0.11 (0.24%)44.7345.1461.19K
2022-12-2944.6145.28↑$0.67 (1.50%)44.6145.2913.46K
2022-12-2845.2144.17↓$1.04 (-2.30%)44.1345.2121.37K
2022-12-2745.1745.14↓$0.03 (-0.06%)45.0245.3220.21K
2022-12-2344.7545.10↑$0.35 (0.79%)44.7545.1360.94K
2022-12-2245.0044.92↓$0.08 (-0.18%)44.2245.0038.97K
2022-12-2145.3745.43↑$0.06 (0.14%)45.1945.6523.84K
2022-12-2044.7544.69↓$0.05 (-0.12%)44.5544.9531.90K
2022-12-1945.0744.69↓$0.38 (-0.84%)44.5345.217.30K
2022-12-1645.0645.14↑$0.08 (0.18%)44.7145.2125.18K
2022-12-1545.3545.17↓$0.18 (-0.40%)45.1045.6112.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$FYT C'mon
do a spike!!

0 Like Report
DivorceTiramisu

$FYT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report
tighttechniq

$FYT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
beardedstocks

$FYT what calls are you guys jacked to the tits on?

0 Like Report