First Trust Small Cap Value AlphaDEX Fund (FYT)
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 | 3.71044016006 | 54.98 | 57.7 | 54.98 | 54454 | 56.70415787 | SP |
| 4 | 5.54 | 10.7614607615 | 51.48 | 57.7 | 50.55 | 22507 | 55.07208162 | SP |
| 12 | 5.37 | 10.3969022265 | 51.65 | 57.7 | 50.32 | 13729 | 53.93093891 | SP |
| 26 | 3.68 | 6.8991376078 | 53.34 | 57.7 | 50.09 | 14422 | 53.0096981 | SP |
| 52 | 8.25 | 16.9161369694 | 48.77 | 57.7 | 43.9 | 14660 | 51.24515999 | SP |
| 156 | 7.8 | 15.8472165786 | 49.22 | 57.7 | 40.43 | 30569 | 48.56785371 | SP |
| 260 | 23.2 | 68.5984624483 | 33.82 | 57.7 | 18.92 | 30919 | 45.87446763 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 57.02 | 0.57 | 1.00 | 56.03 | 57.3191 | 56.03 | 9117 |
| 1721687700 | 56.4549 | 0.64 | 1.14 | 55.99 | 56.4549 | 55.2101 | 3239 |
| 1721428500 | 55.8194 | -0.27 | -0.48 | 56.31 | 56.31 | 55.8194 | 2587 |
| 1721342100 | 56.09 | -1.01 | -1.77 | 56.66 | 57.7 | 56.01 | 22808 |
| 1721255700 | 57.0978 | 0.34 | 0.59 | 56.27 | 57.295 | 56.27 | 9247 |
| 1721169300 | 56.7616 | 2.23 | 4.09 | 54.98 | 56.79 | 54.98 | 234391 |
| 1721082900 | 54.5303 | 0.85 | 1.58 | 53.96 | 54.9699 | 53.96 | 7800 |
| 1720823700 | 53.68 | 0.25 | 0.48 | 53.68 | 54.17 | 53.68 | 4933 |
| 1720737300 | 53.4253 | 2.13 | 4.15 | 52.04 | 53.46 | 52.04 | 14525 |
| 1720650900 | 51.2956 | 0.61 | 1.21 | 50.63 | 51.3 | 50.63 | 44004 |
| 1720564500 | 50.6846 | -0.39 | -0.76 | 51.03 | 51.03 | 50.55 | 3059 |
| 1720478100 | 51.0727 | 0.24 | 0.47 | 51.07 | 51.36 | 51.02 | 9485 |
| 1720218900 | 50.8361 | -0.58 | -1.12 | 51.16 | 51.16 | 50.77 | 7980 |
| 1720040640 | 51.4121 | -0.16 | -0.30 | 51.78 | 51.8998 | 51.37 | 5791 |
| 1719959700 | 51.5691 | 0.34 | 0.67 | 51.27 | 51.5691 | 51.27 | 2072 |
| 1719873300 | 51.2254 | 0.1 | 0.19 | 52.06 | 52.06 | 51.15 | 9617 |
| 1719614100 | 51.1261 | 0 | 0.00 | 51.1261 | 51.1261 | 51.1261 | 0 |
| 1719527700 | 51.1261 | -0.07 | -0.14 | 51.08 | 51.14 | 50.81 | 6442 |
| 1719441300 | 51.1967 | 0.15 | 0.29 | 50.97 | 51.1967 | 50.785 | 12585 |
| 1719354900 | 51.0478 | -0.56 | -1.09 | 51.48 | 51.48 | 50.9903 | 4567 |
| 1719268500 | 51.6115 | 0.56 | 1.10 | 51.04 | 51.87 | 51.04 | 7222 |
| 1719009300 | 51.05 | -0.03 | -0.06 | 51.02 | 51.0803 | 50.98 | 4794 |
| 1718922900 | 51.0825 | 0.01 | 0.02 | 51 | 51.2678 | 50.98 | 4972 |
| 1718750100 | 51.07 | -0.05 | -0.10 | 50.98 | 51.44 | 50.98 | 8300 |
| 1718663700 | 51.12 | 0.61 | 1.20 | 50.61 | 51.12 | 50.32 | 6222 |
| 1718404500 | 50.5126 | -0.69 | -1.34 | 50.8 | 50.8 | 50.3761 | 2096 |
| 1718318100 | 51.2012 | -0.58 | -1.12 | 51.69 | 51.69 | 50.84 | 7118 |
| 1718231700 | 51.7794 | 0.67 | 1.31 | 52.31 | 52.76 | 51.76 | 5960 |
| 1718145300 | 51.1098 | -0.33 | -0.64 | 51.11 | 51.23 | 50.9001 | 3589 |
| 1718058900 | 51.4403 | -0.36 | -0.69 | 51.53 | 51.5487 | 51.26 | 4032 |
| 1717799700 | 51.7961 | -0.49 | -0.93 | 51.77 | 52.03 | 51.661 | 3146 |
| 1717713300 | 52.2823 | -0.18 | -0.34 | 52.33 | 52.33 | 52.1501 | 19946 |
| 1717626900 | 52.46 | 0.2 | 0.38 | 52.63 | 52.63 | 52.134 | 4903 |
| 1717540500 | 52.2593 | -0.74 | -1.41 | 52.69 | 52.69 | 52.23 | 4885 |
| 1717454100 | 53.0041 | -0.23 | -0.43 | 53.69 | 53.69 | 52.915 | 9102 |
| 1717194900 | 53.2313 | 0.83 | 1.58 | 52.8 | 53.2313 | 52.8 | 2502 |
| 1717108500 | 52.4019 | 0.83 | 1.62 | 51.96 | 52.52 | 51.96 | 10065 |
| 1717022100 | 51.5687 | -0.81 | -1.54 | 52 | 52 | 51.5687 | 13422 |
| 1716935700 | 52.3771 | -0.2 | -0.38 | 52.755 | 52.755 | 52.335 | 2184 |
| 1716590100 | 52.5784 | 0.33 | 0.63 | 52.42 | 52.6458 | 52.42 | 3664 |
| 1716503700 | 52.25 | -1.04 | -1.96 | 53.36 | 53.36 | 52.17 | 8334 |
| 1716417300 | 53.2948 | -0.4 | -0.75 | 53.43 | 53.5874 | 53.09 | 10634 |
| 1716330900 | 53.6978 | -0.03 | -0.06 | 53.5 | 53.72 | 53.5 | 5478 |
| 1716244500 | 53.73 | -0.37 | -0.68 | 54.02 | 54.2605 | 53.73 | 3590 |
| 1715985300 | 54.1 | -0.03 | -0.05 | 54.21 | 54.21 | 53.9289 | 8202 |
| 1715898900 | 54.125 | 0.04 | 0.07 | 53.93 | 54.13 | 53.89 | 3936 |
| 1715812500 | 54.0879 | 0 | 0.01 | 54.63 | 54.63 | 53.98 | 19567 |
| 1715726100 | 54.0833 | 0.51 | 0.94 | 54.06 | 54.1226 | 53.88 | 63601 |
| 1715639700 | 53.5775 | 0.22 | 0.41 | 53.73 | 54.086 | 53.56 | 4136 |
| 1715380500 | 53.36 | -0.25 | -0.47 | 53.75 | 53.75 | 53.1095 | 4874 |
| 1715294100 | 53.61 | 0.72 | 1.36 | 52.79 | 53.61 | 52.79 | 10768 |
| 1715207700 | 52.89 | 0.05 | 0.09 | 52.42 | 52.89 | 52.42 | 13683 |
| 1715121300 | 52.84 | -0.08 | -0.15 | 53.15 | 53.21 | 52.84 | 5230 |
| 1715034900 | 52.92 | 0.41 | 0.78 | 52.66 | 53.025 | 52.66 | 6905 |
| 1714775700 | 52.51 | 0.16 | 0.31 | 53.14 | 53.2 | 52.3879 | 11106 |
| 1714689300 | 52.35 | 1.04 | 2.03 | 51.88 | 52.35 | 51.7846 | 8693 |
| 1714602900 | 51.31 | 0.23 | 0.45 | 50.99 | 51.9 | 50.99 | 40792 |
| 1714516500 | 51.0805 | -0.99 | -1.90 | 51.65 | 51.65 | 51.0805 | 6045 |
| 1714430100 | 52.07 | 0.21 | 0.40 | 52.01 | 52.29 | 52.01 | 11159 |
| 1714170900 | 51.8641 | 0.15 | 0.29 | 51.71 | 52.02 | 51.71 | 60735 |
| 1714084500 | 51.7153 | -0.53 | -1.02 | 51.61 | 51.7153 | 51.295 | 38739 |
| 1713998100 | 52.2461 | -0.01 | -0.01 | 52.06 | 52.2461 | 51.8 | 17838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
