Advertisement
U.S. markets closed

First Trust Small Cap Core AlphaDEX Fund (FYX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
93.24+0.42 (+0.45%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202492.9193.7692.9193.2493.2413,600
Mar 27, 202491.5592.8291.5492.8292.8219,500
Mar 26, 202491.4291.4290.6790.6790.6711,900
Mar 25, 202491.0591.5490.7590.8290.8223,800
Mar 22, 202491.9592.1990.8090.9290.9214,000
Mar 21, 202491.6992.3891.6992.1192.1119,100
Mar 21, 20240.123 Dividend
Mar 20, 202489.2191.2989.1291.2391.1118,000
Mar 19, 202488.2589.8488.2589.5589.4318,700
Mar 18, 202489.3689.5688.7788.7788.658,200
Mar 15, 202488.6689.1288.6689.1088.988,600
Mar 14, 202490.2690.2688.0588.5388.41136,400
Mar 13, 202489.9690.8889.9690.2590.1330,900
Mar 12, 202490.4890.5289.8090.1690.0413,500
Mar 11, 202490.9590.9590.1790.4390.319,000
Mar 08, 202491.3692.6090.8391.0990.9723,600
Mar 07, 202491.1591.7390.9691.0890.96142,500
Mar 06, 202490.7990.8990.1190.5090.389,800
Mar 05, 202490.5691.2690.0690.3990.2715,700
Mar 04, 202491.4991.9790.7490.8590.7314,100
Mar 01, 202490.8091.4690.2391.3791.2562,900
Feb 29, 202491.1591.3390.3990.7890.6613,900
Feb 28, 202490.5590.8989.9990.1290.0016,700
Feb 27, 202491.0091.2690.6091.0990.9719,500
Feb 26, 202490.0390.5789.6490.1189.9911,400
Feb 23, 202489.9290.4789.5390.2190.0916,500
Feb 22, 202489.4589.8989.1789.8989.7732,900
Feb 21, 202489.7589.7588.8389.5289.4016,500
Feb 20, 202489.7290.3489.5589.7589.6338,000
Feb 16, 202491.0791.7190.5290.8390.7126,900
Feb 15, 202490.2091.9890.2091.6791.5528,200
Feb 14, 202488.8490.0088.4889.5589.4323,100
Feb 13, 202489.4389.4387.1388.0787.9522,600
Feb 12, 202489.8991.7089.8991.4891.3627,900
Feb 09, 202488.7289.8988.3889.5889.4671,500
Feb 08, 202487.1588.8487.0988.7688.6418,300
Feb 07, 202487.8587.8586.6987.1787.0581,500
Feb 06, 202486.4987.7186.4987.4887.3676,800
Feb 05, 202487.7487.7486.1686.6186.4931,000
Feb 02, 202487.8288.6687.4388.2588.1391,600
Feb 01, 202488.2388.8586.9688.6888.5642,200
Jan 31, 202489.2990.1587.4987.6887.5635,800
Jan 30, 202490.0090.2889.5889.8889.7640,000
Jan 29, 202489.2190.4888.9090.4390.3123,900
Jan 26, 202489.1489.6588.8789.1689.0445,800
Jan 25, 202489.2589.4188.1288.8988.7764,900
Jan 24, 202489.2489.5687.9888.1087.9838,500
Jan 23, 202489.9689.9688.4488.7088.5831,600
Jan 22, 202487.8589.2687.8589.2689.1458,900
Jan 19, 202486.6887.4585.8887.1987.0717,100
Jan 18, 202486.3386.5485.3386.4786.3534,500
Jan 17, 202485.7086.0985.1985.8485.7297,700
Jan 16, 202487.2387.2386.2586.5386.4162,100
Jan 12, 202488.8689.2187.2787.6687.5436,700
Jan 11, 202488.2388.2386.9187.8387.7129,200
Jan 10, 202488.7088.7787.7688.7788.6516,900
Jan 09, 202488.5788.7188.1288.3988.2717,600
Jan 08, 202488.2889.6288.1989.4689.3419,100
Jan 05, 202487.8189.1887.8188.2088.0840,500
Jan 04, 202488.5089.0588.3188.3188.1922,300
Jan 03, 202489.7889.8988.4488.4488.3224,100
Jan 02, 202490.9791.7290.4691.0290.9044,800
Dec 29, 202392.7892.7891.4491.5691.4429,900
Dec 28, 202392.6293.0392.3392.7792.6429,300
Dec 27, 202392.9293.5092.6192.9192.7856,700
Dec 26, 202392.4393.4492.2493.0492.9170,300
Dec 22, 202391.5292.5391.4291.7291.60120,100
Dec 22, 20230.408 Dividend
Dec 21, 202391.1691.8190.7691.5290.9927,200
Dec 20, 202391.4492.8790.0690.0689.5426,500
Dec 19, 202390.6292.1190.4391.7991.2648,200
Dec 18, 202390.4490.6389.7689.9589.4341,300
Dec 15, 202390.5990.8089.5190.0489.5239,300
Dec 14, 202389.8791.4189.8790.7690.2351,400
Dec 13, 202385.6488.6684.8788.4787.9639,100
Dec 12, 202385.9285.9685.3985.6285.1221,300
Dec 11, 202385.8386.0785.4385.9985.4924,500
Dec 08, 202385.2986.0584.9885.5985.0928,300
Dec 07, 202384.6285.1784.1785.1084.6127,000
Dec 06, 202384.9285.8484.1784.2783.7826,100
Dec 05, 202385.2485.2484.4184.5184.0216,200
Dec 04, 202383.9585.8283.9585.8285.3249,900
Dec 01, 202382.2584.8181.6484.7884.2918,600
Nov 30, 202382.4582.5281.8482.3781.8917,100
Nov 29, 202382.4282.9081.9682.0381.5521,700
Nov 28, 202382.0782.1481.4381.7081.2320,800
Nov 27, 202381.6982.1681.3781.9181.4314,100
Nov 24, 202381.9482.3981.9482.1981.716,400
Nov 22, 202381.8282.2081.4981.7681.2919,800
Nov 21, 202381.7781.9581.3081.4280.9599,000
Nov 20, 202381.8782.4681.8782.4381.9519,000
Nov 17, 202381.5582.1681.5582.1681.6819,400
Nov 16, 202382.1882.1880.5481.1180.6432,400
Nov 15, 202382.1983.3582.0582.2881.8019,500
Nov 14, 202380.3482.1280.3482.0981.6139,800
Nov 13, 202377.6778.0777.3777.9077.4517,400
Nov 10, 202377.4778.1776.8577.9877.5332,100
Nov 09, 202378.7478.7476.8477.1976.7426,700
Nov 08, 202378.9078.9077.6777.9777.5225,300
Nov 07, 202378.5779.1478.5778.7478.2822,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...