First Trust Small Cap Value AlphaDEX® Fund (FYT) Historical Stock Data
51.43 ↓0.82 (-1.56%)
As of April 25, 2024, 11:51am EST.
Historical Data
In the past 30 trading days, FYT is down -0.04% a day on average. There have been 15 days where First Trust Small Cap Value AlphaDEX® Fund closed green and 15 days where FYT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 52.06 | 52.25 | ↑$0.19 (0.36%) | 51.90 | 52.25 | 17.84K |
| 2024-04-23 | 51.48 | 52.25 | ↑$0.77 (1.50%) | 51.48 | 52.47 | 9K |
| 2024-04-22 | 51.52 | 51.53 | ↑$0.01 (0.03%) | 51.39 | 51.85 | 8.11K |
| 2024-04-19 | 50.45 | 51.23 | ↑$0.78 (1.55%) | 50.45 | 51.25 | 20.72K |
| 2024-04-18 | 50.49 | 50.38 | ↓$0.11 (-0.21%) | 50.28 | 50.82 | 8.76K |
| 2024-04-17 | 50.69 | 50.17 | ↓$0.51 (-1.01%) | 50.17 | 50.69 | 6.64K |
| 2024-04-16 | 50.69 | 50.47 | ↓$0.22 (-0.43%) | 50.09 | 50.69 | 8.46K |
| 2024-04-15 | 51.17 | 50.90 | ↓$0.27 (-0.53%) | 50.71 | 51.24 | 5.15K |
| 2024-04-12 | 51.72 | 51.34 | ↓$0.38 (-0.74%) | 51.29 | 51.92 | 8.63K |
| 2024-04-11 | 52.25 | 52.09 | ↓$0.16 (-0.30%) | 51.63 | 52.25 | 19.63K |
| 2024-04-10 | 52.59 | 51.92 | ↓$0.67 (-1.27%) | 51.55 | 52.59 | 10.52K |
| 2024-04-09 | 53.48 | 53.69 | ↑$0.21 (0.39%) | 53.48 | 53.72 | 2.40K |
| 2024-04-08 | 53.22 | 53.29 | ↑$0.07 (0.14%) | 53.22 | 53.45 | 2.29K |
| 2024-04-05 | 52.65 | 52.97 | ↑$0.32 (0.60%) | 52.64 | 53.01 | 9.03K |
| 2024-04-04 | 53.68 | 52.73 | ↓$0.95 (-1.78%) | 52.62 | 53.69 | 31.14K |
| 2024-04-03 | 52.67 | 53.06 | ↑$0.39 (0.74%) | 52.67 | 53.17 | 21.24K |
| 2024-04-02 | 53.29 | 52.83 | ↓$0.46 (-0.86%) | 52.59 | 53.29 | 8.02K |
| 2024-04-01 | 54.10 | 53.67 | ↓$0.43 (-0.79%) | 53.67 | 54.10 | 5.19K |
| 2024-03-28 | 54.18 | 54.33 | ↑$0.15 (0.28%) | 53.54 | 54.61 | 8.93K |
| 2024-03-27 | 53.38 | 54.02 | ↑$0.64 (1.19%) | 53.38 | 54.02 | 6.84K |
| 2024-03-26 | 52.92 | 52.70 | ↓$0.22 (-0.42%) | 52.69 | 53.15 | 15.35K |
| 2024-03-25 | 52.94 | 52.91 | ↓$0.03 (-0.06%) | 52.87 | 53.18 | 5.61K |
| 2024-03-22 | 53.46 | 52.74 | ↓$0.72 (-1.35%) | 52.74 | 53.46 | 3.12K |
| 2024-03-21 | 53.47 | 53.60 | ↑$0.13 (0.25%) | 53.42 | 53.62 | 10.44K |
| 2024-03-20 | 52.02 | 52.97 | ↑$0.95 (1.82%) | 51.85 | 53.15 | 5.84K |
| 2024-03-19 | 51.43 | 51.92 | ↑$0.49 (0.95%) | 51.43 | 52.09 | 3.71K |
| 2024-03-18 | 51.69 | 51.51 | ↓$0.18 (-0.35%) | 51.51 | 52.00 | 25.99K |
| 2024-03-15 | 51.49 | 51.81 | ↑$0.32 (0.62%) | 51.49 | 51.93 | 5.08K |
| 2024-03-14 | 52.52 | 51.53 | ↓$0.99 (-1.88%) | 51.30 | 52.52 | 10.53K |
| 2024-03-13 | 52.43 | 52.55 | ↑$0.12 (0.23%) | 52.43 | 52.91 | 4.59K |
Create an account or log in to view more rows.
$FYT lmfao
lfg babies
$FYT in it to win it
$FYT futes cooperating!
$FYT Time to buy here
$FYT when's the offering?
$FYT who loaded up??
$FYT wow. The volume is so low today. Unreal
$FYT almost go time
$FYT hang tight
ignore fud and buy dips if you can
everyone be okay????
$FYT why not Monday yet