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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-30 | 49.52 | 49.36 | ↓$0.16 (-0.32%) | 49.36 | 49.90 | 12.24K |
2023-01-27 | 49.50 | 49.90 | ↑$0.40 (0.81%) | 49.44 | 50.11 | 30.69K |
2023-01-26 | 49.59 | 49.51 | ↓$0.08 (-0.16%) | 48.87 | 49.89 | 18.52K |
2023-01-25 | 48.61 | 49.31 | ↑$0.70 (1.43%) | 48.54 | 49.35 | 50.77K |
2023-01-24 | 48.82 | 48.99 | ↑$0.17 (0.35%) | 48.76 | 49.17 | 22.22K |
2023-01-23 | 48.72 | 49.24 | ↑$0.52 (1.07%) | 48.62 | 49.42 | 45.70K |
2023-01-20 | 47.79 | 48.62 | ↑$0.83 (1.74%) | 47.79 | 48.63 | 63.41K |
2023-01-19 | 47.54 | 47.71 | ↑$0.17 (0.36%) | 47.35 | 47.89 | 20.21K |
2023-01-18 | 48.91 | 48.00 | ↓$0.91 (-1.86%) | 47.95 | 49.13 | 31.12K |
2023-01-17 | 48.85 | 48.72 | ↓$0.13 (-0.27%) | 48.60 | 48.90 | 19.71K |
2023-01-13 | 48.56 | 48.83 | ↑$0.27 (0.56%) | 48.56 | 48.89 | 43.77K |
2023-01-12 | 48.08 | 48.66 | ↑$0.58 (1.20%) | 48.08 | 48.68 | 15.15K |
2023-01-11 | 47.60 | 48.07 | ↑$0.47 (1.00%) | 47.60 | 48.09 | 84.85K |
2023-01-10 | 46.64 | 47.30 | ↑$0.66 (1.42%) | 46.57 | 47.32 | 19.85K |
2023-01-09 | 47.31 | 46.72 | ↓$0.59 (-1.24%) | 46.72 | 47.31 | 9.46K |
2023-01-06 | 46.03 | 46.92 | ↑$0.89 (1.92%) | 46.03 | 46.92 | 185.66K |
2023-01-05 | 45.67 | 45.72 | ↑$0.05 (0.10%) | 45.36 | 45.92 | 13.96K |
2023-01-04 | 45.58 | 46.02 | ↑$0.44 (0.97%) | 45.58 | 46.28 | 13.15K |
2023-01-03 | 45.20 | 45.17 | ↓$0.03 (-0.07%) | 44.82 | 45.72 | 7.79K |
2022-12-30 | 44.91 | 45.02 | ↑$0.11 (0.24%) | 44.73 | 45.14 | 61.19K |
2022-12-29 | 44.61 | 45.28 | ↑$0.67 (1.50%) | 44.61 | 45.29 | 13.46K |
2022-12-28 | 45.21 | 44.17 | ↓$1.04 (-2.30%) | 44.13 | 45.21 | 21.37K |
2022-12-27 | 45.17 | 45.14 | ↓$0.03 (-0.06%) | 45.02 | 45.32 | 20.21K |
2022-12-23 | 44.75 | 45.10 | ↑$0.35 (0.79%) | 44.75 | 45.13 | 60.94K |
2022-12-22 | 45.00 | 44.92 | ↓$0.08 (-0.18%) | 44.22 | 45.00 | 38.97K |
2022-12-21 | 45.37 | 45.43 | ↑$0.06 (0.14%) | 45.19 | 45.65 | 23.84K |
2022-12-20 | 44.75 | 44.69 | ↓$0.05 (-0.12%) | 44.55 | 44.95 | 31.90K |
2022-12-19 | 45.07 | 44.69 | ↓$0.38 (-0.84%) | 44.53 | 45.21 | 7.30K |
2022-12-16 | 45.06 | 45.14 | ↑$0.08 (0.18%) | 44.71 | 45.21 | 25.18K |
2022-12-15 | 45.35 | 45.17 | ↓$0.18 (-0.40%) | 45.10 | 45.61 | 12.90K |
Create an account or log in to view more rows.
$FYT fuck all u greedy bulls
$FYT super bullish
$FYT volume is almost nonexistent
$FYT C'mon
do a spike!!
$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
$FYT Good morning gang!
$FYT holding unfortunately lol
$FYT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FYT added!
$FYT what calls are you guys jacked to the tits on?