First Trust Small Cap Core AlphaDEX Fund (FYX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.04 | -2.19993529602 | 92.73 | 93.9062 | 89.5945 | 32013 | 92.08884497 | SP |
| 4 | -9.52 | -9.50004989522 | 100.21 | 102.4938 | 89.5945 | 34984 | 97.3513431 | SP |
| 12 | -15.335 | -14.4635699128 | 106.025 | 106.12 | 89.5945 | 26337 | 99.66620388 | SP |
| 26 | -3.545 | -3.76187191595 | 94.235 | 111.87 | 89.5945 | 21584 | 101.36598022 | SP |
| 52 | 0.21 | 0.232095490716 | 90.48 | 111.87 | 86.0659 | 21996 | 96.84021998 | SP |
| 156 | 1.03 | 1.14878429623 | 89.66 | 111.87 | 72.2401 | 37043 | 85.40695501 | SP |
| 260 | 48.41 | 114.498580889 | 42.28 | 111.87 | 31.47 | 45700 | 80.68315677 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 90.69 | -0.07 | -0.08 | 91.09 | 91.57 | 89.5945 | 41849 |
| 1741646100 | 90.76 | -2.53 | -2.71 | 92.05 | 92.469 | 89.99 | 29574 |
| 1741390500 | 93.29 | 0.58 | 0.63 | 92.55 | 93.4973 | 91.32 | 55273 |
| 1741304100 | 92.71 | -0.86 | -0.92 | 92.385 | 93.6099 | 92 | 20903 |
| 1741217700 | 93.57 | 0.87 | 0.94 | 92.73 | 93.9062 | 92.15 | 12466 |
| 1741131300 | 92.7 | -1.42 | -1.51 | 92.19 | 94.02 | 91.4801 | 24918 |
| 1741044900 | 94.12 | -2.28 | -2.37 | 96.28 | 96.4377 | 93.69 | 31949 |
| 1740785700 | 96.4 | 1.03 | 1.08 | 94.9793 | 96.4 | 94.9793 | 13365 |
| 1740699300 | 95.37 | -0.98 | -1.02 | 96.94 | 96.94 | 95 | 25809 |
| 1740612900 | 96.35 | -0.7 | -0.72 | 97.045 | 97.72 | 96.14 | 21598 |
| 1740526500 | 97.05 | -0.03 | -0.04 | 97.05 | 97.56 | 96.31 | 35681 |
| 1740440100 | 97.0844 | -0.58 | -0.59 | 97.44 | 98.0536 | 96.89 | 30690 |
| 1740180900 | 97.6647 | -2.6 | -2.59 | 101.04 | 101.04 | 97.33 | 23523 |
| 1740094500 | 100.2642 | -1.12 | -1.10 | 100.6501 | 100.67 | 99.4201 | 59404 |
| 1740008100 | 101.38 | -0.42 | -0.41 | 100.99 | 101.6081 | 100.82 | 63073 |
| 1739921700 | 101.8023 | 0.01 | 0.01 | 101.78 | 102.3499 | 101.3374 | 44162 |
| 1739576100 | 101.79 | 0.33 | 0.33 | 102.485 | 102.4938 | 101.4 | 20225 |
| 1739489700 | 101.46 | 0.81 | 0.80 | 101.3 | 101.6254 | 100.58 | 100535 |
| 1739403300 | 100.65 | -0.85 | -0.84 | 100.21 | 100.8 | 100.0041 | 9701 |
| 1739316900 | 101.5 | -0.68 | -0.67 | 101.05 | 101.8836 | 101.05 | 16796 |
| 1739230500 | 102.18 | 0.05 | 0.05 | 102.62 | 102.6258 | 101.68 | 10986 |
| 1738971300 | 102.13 | -1.14 | -1.10 | 102.86 | 102.86 | 101.5 | 11611 |
| 1738884900 | 103.27 | 0.18 | 0.17 | 103.99 | 103.99 | 102.7924 | 11909 |
| 1738798500 | 103.09 | 0.77 | 0.75 | 102.58 | 103.37 | 102.47 | 13502 |
| 1738712100 | 102.3185 | 1.17 | 1.16 | 101.1537 | 102.43 | 101.1362 | 13248 |
| 1738625700 | 101.15 | -1.79 | -1.74 | 100.5821 | 102.0235 | 100.14 | 9958 |
| 1738366500 | 102.94 | -1.1 | -1.06 | 104.31 | 104.31 | 102.28 | 17146 |
| 1738280100 | 104.04 | 0.89 | 0.86 | 103.96 | 104.57 | 103.601 | 13543 |
| 1738193700 | 103.15 | 0.11 | 0.11 | 103.38 | 103.4182 | 102.38 | 21665 |
| 1738107300 | 103.04 | -0.04 | -0.04 | 103 | 103.66 | 102.65 | 11884 |
| 1738020900 | 103.08 | -0.96 | -0.92 | 102.57 | 104.3429 | 102.57 | 15585 |
| 1737761700 | 104.04 | 0.38 | 0.37 | 103.76 | 104.31487 | 103.395 | 14255 |
| 1737675300 | 103.66 | 0 | 0.00 | 103.66 | 103.66 | 103.66 | 0 |
| 1737588900 | 103.66 | -0.95 | -0.91 | 104.74 | 104.74 | 103.28 | 19413 |
| 1737502500 | 104.61 | 1.63 | 1.58 | 104.08 | 104.61 | 103.5983 | 38054 |
| 1737156900 | 102.98 | 0.78 | 0.76 | 103.5 | 103.5 | 102.3 | 13619 |
| 1737070500 | 102.2 | -0.19 | -0.19 | 102.32 | 102.45 | 101.94 | 12247 |
| 1736984100 | 102.39 | 2.06 | 2.05 | 102.88 | 102.88 | 101.6059 | 17670 |
| 1736897700 | 100.33 | 1.55 | 1.57 | 99.9 | 100.33 | 98.82 | 17701 |
| 1736811300 | 98.78 | 0.3 | 0.30 | 97.82 | 98.78 | 97.34 | 17402 |
| 1736552100 | 98.48 | -2.11 | -2.10 | 98.61 | 98.8395 | 97.61 | 39190 |
| 1736379300 | 100.59 | -0.25 | -0.25 | 100.33 | 100.59 | 99.06 | 46911 |
| 1736292900 | 100.84 | -0.85 | -0.84 | 102.33209 | 102.33209 | 100.06 | 54538 |
| 1736206500 | 101.6937 | -0.32 | -0.31 | 102.81 | 103.08 | 101.5 | 58050 |
| 1735947300 | 102.015 | 1.14 | 1.13 | 100.67 | 102.21 | 100.67 | 18580 |
| 1735860900 | 100.88 | -0.18 | -0.18 | 101.5725 | 101.865 | 100.1402 | 18965 |
| 1735688100 | 101.06 | 0.21 | 0.21 | 101.52 | 102.0899 | 100.6169 | 29179 |
| 1735601700 | 100.85 | -0.39 | -0.39 | 100.3523 | 101.26 | 99.705 | 30933 |
| 1735342500 | 101.24 | -1.87 | -1.81 | 101.8072 | 101.8072 | 100.77395 | 9025 |
| 1735256100 | 103.11 | 1.01 | 0.98 | 101.41 | 103.1536 | 101.41 | 13130 |
| 1735077840 | 102.105 | 0.7 | 0.70 | 101.67 | 102.105 | 101.155 | 7611 |
| 1734996900 | 101.4 | 0.01 | 0.01 | 101.78 | 101.78 | 100.57 | 16143 |
| 1734737700 | 101.39 | 0.56 | 0.56 | 101.21 | 102.5 | 101.01 | 54489 |
| 1734651300 | 100.83 | -0.36 | -0.36 | 102.36 | 102.36 | 100.2102 | 20678 |
| 1734564900 | 101.19 | -4.61 | -4.36 | 106.025 | 106.12 | 100.495 | 21889 |
| 1734478500 | 105.8 | -0.94 | -0.88 | 106.57 | 106.6951 | 105.46 | 20431 |
| 1734392100 | 106.74 | 0.02 | 0.02 | 106.97 | 107.43 | 106.5694 | 13716 |
| 1734132900 | 106.72 | -1.05 | -0.97 | 107.3099 | 107.3099 | 106.1276 | 16041 |
| 1734046500 | 107.77 | -0.82 | -0.76 | 108.8106 | 108.9 | 107.7336 | 40746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
