First Trust Small Cap Growth AlphaDEX Fund (FYC)
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 | 1.56 | 2.25368390639 | 69.22 | 72.555 | 69.12 | 10616 | 71.05980332 | SP |
| 4 | 5.59 | 8.57493480595 | 65.19 | 72.555 | 64.85 | 11091 | 67.48239212 | SP |
| 12 | 7.19 | 11.3068092467 | 63.59 | 72.555 | 62.71 | 9620 | 66.51780264 | SP |
| 26 | 10.3 | 17.0304232804 | 60.48 | 72.555 | 60.235 | 12972 | 64.24130207 | SP |
| 52 | 8.21 | 13.1213041394 | 62.57 | 72.555 | 51.3899 | 23949 | 59.50662059 | SP |
| 156 | 0.08 | 0.11315417256 | 70.7 | 81.14 | 51.3899 | 26763 | 63.14508846 | SP |
| 260 | 24.68 | 53.535791757 | 46.1 | 81.14 | 26.84 | 34462 | 58.40683225 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 70.78 | 1.15 | 1.65 | 70.2 | 70.78 | 69.505 | 56551 |
| 1721428500 | 69.63 | -0.29 | -0.41 | 69.88 | 70.123 | 69.54 | 3281 |
| 1721342100 | 69.92 | -0.95 | -1.34 | 71.03 | 71.6794 | 69.5799 | 9828 |
| 1721255700 | 70.87 | -1.2 | -1.67 | 71.28 | 72.555 | 70.87 | 8200 |
| 1721169300 | 72.07 | 2.1 | 3.00 | 70.55 | 72.18 | 70.55 | 24797 |
| 1721082900 | 69.97 | 1.18 | 1.72 | 69.22 | 70.2 | 69.12 | 6974 |
| 1720823700 | 68.79 | 0.87 | 1.28 | 68.42 | 69.04 | 68.42 | 16463 |
| 1720737300 | 67.92 | 1.89 | 2.87 | 67.14 | 68.1 | 67.14 | 7748 |
| 1720650900 | 66.028099 | 0.27 | 0.41 | 66.04 | 66.08 | 65.614999 | 47175 |
| 1720564500 | 65.76 | -0.07 | -0.11 | 65.95 | 66.079899 | 65.51 | 13725 |
| 1720478100 | 65.83 | 0.3 | 0.46 | 65.97 | 66.2629 | 65.83 | 4614 |
| 1720218900 | 65.53 | -0.13 | -0.20 | 65.7 | 65.7 | 65.1105 | 9326 |
| 1720040640 | 65.66 | 0.22 | 0.34 | 65.75 | 65.75 | 65.55 | 2785 |
| 1719959700 | 65.44 | -0.22 | -0.34 | 65.39 | 65.5899 | 65.39 | 4743 |
| 1719873300 | 65.66 | 0.02 | 0.03 | 65.849999 | 65.9 | 65.321 | 11884 |
| 1719614100 | 65.64 | 0 | 0.00 | 65.64 | 65.64 | 65.64 | 0 |
| 1719527700 | 65.64 | 0.52 | 0.80 | 65.23 | 65.64 | 65.019999 | 5506 |
| 1719441300 | 65.12 | -0.23 | -0.35 | 64.91 | 65.1616 | 64.849999 | 11215 |
| 1719354900 | 65.349999 | -0.15 | -0.23 | 65.43 | 65.43 | 65.105 | 7603 |
| 1719268500 | 65.5 | 0.41 | 0.63 | 65.19 | 65.694999 | 65.19 | 3762 |
| 1719009300 | 65.09 | 0.28 | 0.43 | 64.9 | 65.114999 | 64.754999 | 4080 |
| 1718922900 | 64.81 | -0.48 | -0.74 | 65.41 | 65.4715 | 64.68 | 7535 |
| 1718750100 | 65.29 | 0.12 | 0.18 | 65.23 | 65.4976 | 65.04 | 10281 |
| 1718663700 | 65.17 | 0.14 | 0.22 | 64.73 | 65.209999 | 64.549899 | 2286 |
| 1718404500 | 65.03 | -1.09 | -1.65 | 65.459999 | 65.459999 | 64.79 | 4429 |
| 1718318100 | 66.12 | -0.52 | -0.78 | 66.709999 | 66.709999 | 65.68 | 8446 |
| 1718231700 | 66.64 | 1.01 | 1.54 | 67.08 | 67.636 | 66.64 | 7292 |
| 1718145300 | 65.629999 | -0.28 | -0.42 | 65.39 | 65.629999 | 65.15 | 25146 |
| 1718058900 | 65.91 | 0.47 | 0.72 | 65.17 | 65.91 | 65.17 | 11298 |
| 1717799700 | 65.44 | -0.92 | -1.39 | 65.68 | 66.14 | 65.44 | 11475 |
| 1717713300 | 66.36 | -0.57 | -0.85 | 66.69 | 66.69 | 66.1118 | 4583 |
| 1717626900 | 66.93 | 1.09 | 1.66 | 66.239999 | 66.959999 | 65.894999 | 3490 |
| 1717540500 | 65.84 | -0.67 | -1.01 | 66.18 | 66.18 | 65.6701 | 4277 |
| 1717454100 | 66.51 | -0.51 | -0.76 | 67.47 | 67.47 | 66.3668 | 5026 |
| 1717194900 | 67.019999 | 0.31 | 0.46 | 67.099999 | 67.099999 | 66.3583 | 6564 |
| 1717108500 | 66.709999 | 1.08 | 1.65 | 65.879999 | 66.709999 | 65.879999 | 29055 |
| 1717022100 | 65.629999 | -0.9 | -1.35 | 65.599999 | 65.736099 | 65.59 | 7111 |
| 1716935700 | 66.53 | -0.14 | -0.21 | 67.23 | 67.23 | 66.239999 | 8434 |
| 1716590100 | 66.67 | 0.79 | 1.20 | 66.3 | 66.67 | 66.3 | 4442 |
| 1716503700 | 65.879999 | -1.04 | -1.55 | 67.29 | 67.29 | 65.53 | 6819 |
| 1716417300 | 66.92 | -0.51 | -0.76 | 67.27 | 67.33 | 66.6999 | 8478 |
| 1716330900 | 67.43 | -0.04 | -0.06 | 67.29 | 67.43 | 67.255 | 11165 |
| 1716244500 | 67.47 | 0.38 | 0.57 | 67.05 | 67.688 | 66.9959 | 5780 |
| 1715985300 | 67.09 | 0.02 | 0.03 | 67.04 | 67.09 | 66.8344 | 4445 |
| 1715898900 | 67.069999 | -0.42 | -0.62 | 67.47 | 67.47 | 66.98 | 6123 |
| 1715812500 | 67.49 | 0.78 | 1.17 | 67.49 | 67.4958 | 67.095 | 13645 |
| 1715726100 | 66.709999 | 0.38 | 0.57 | 66.86 | 67.0333 | 66.5447 | 6103 |
| 1715639700 | 66.33 | 0.16 | 0.24 | 66.79 | 66.79 | 66.235 | 5416 |
| 1715380500 | 66.17 | -0.04 | -0.06 | 66.569999 | 66.6106 | 65.98 | 6629 |
| 1715294100 | 66.209999 | 0.74 | 1.13 | 65.65 | 66.209999 | 65.515 | 6571 |
| 1715207700 | 65.47 | -0.51 | -0.77 | 65.29 | 65.480999 | 65.241 | 10525 |
| 1715121300 | 65.98 | 0.34 | 0.52 | 66 | 66.2729 | 65.845 | 37933 |
| 1715034900 | 65.64 | 0.41 | 0.63 | 65.78 | 65.905 | 65.584999 | 6028 |
| 1714775700 | 65.23 | 0.88 | 1.37 | 65.519999 | 65.519999 | 65.061099 | 5041 |
| 1714689300 | 64.349999 | 0.9 | 1.42 | 64.2 | 64.349999 | 63.45 | 9276 |
| 1714602900 | 63.45 | 0.74 | 1.18 | 63.01 | 64.03 | 63 | 9264 |
| 1714516500 | 62.71 | -1.31 | -2.05 | 63.42 | 63.5716 | 62.71 | 7799 |
| 1714430100 | 64.019999 | 0.79 | 1.25 | 63.59 | 64.119 | 63.59 | 6805 |
| 1714170900 | 63.23 | 0.75 | 1.20 | 62.9 | 63.3859 | 62.5103 | 7103 |
| 1714084500 | 62.48 | -0.46 | -0.73 | 62.05 | 62.64 | 61.7 | 8987 |
| 1713998100 | 62.94 | -0.3 | -0.47 | 63.21 | 63.2865 | 62.53 | 9149 |
| 1713911700 | 63.24 | 1.52 | 2.46 | 61.97 | 63.32 | 61.97 | 9379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
