NasdaqGM - Nasdaq Real Time Price USD

First Trust Small Cap Growth AlphaDEX Fund (FYC)

72.26
+2.27
+(3.24%)
As of 1:31:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202570.6972.2670.6972.2672.2618,440
May 7, 202570.1270.1869.5669.9969.9910,500
May 6, 202569.4469.9269.1169.6169.6122,500
May 5, 202569.9970.5769.9970.1170.1110,900
May 2, 202569.7470.5769.7470.3770.3716,200
May 1, 202568.7769.3068.4968.7768.7725,900
Apr 30, 202567.7068.4367.1068.4268.4219,900
Apr 29, 202568.6169.3768.1469.1669.1611,700
Apr 28, 202568.6068.9667.8368.8368.8314,100
Apr 25, 202567.7468.4167.5068.4168.4129,500
Apr 24, 202567.3268.3166.9768.1668.1616,200
Apr 23, 202567.8868.6466.8367.0567.05142,500
Apr 22, 202564.9366.0564.8765.8265.8214,300
Apr 21, 202565.0565.1063.4663.9963.9939,600
Apr 17, 202565.7366.1965.2665.8565.8517,900
Apr 16, 202565.1365.6664.3065.2665.2676,700
Apr 15, 202565.5566.3265.3665.8265.8219,900
Apr 14, 202566.0366.0364.4065.3365.3336,900
Apr 11, 202563.3464.7162.5064.6364.6333,500
Apr 10, 202563.9764.5662.1363.5563.5550,100
Apr 9, 202560.1866.7359.8066.0366.0325,600
Apr 8, 202564.4364.7760.0761.0161.0135,800
Apr 7, 202560.0164.2459.2962.3562.35151,200
Apr 4, 202563.8763.8761.3762.9862.98114,300
Apr 3, 202566.6867.4265.5765.9665.9634,900
Apr 2, 202568.0670.4568.0670.4570.4512,800
Apr 1, 202568.8069.5268.1969.0969.0917,200
Mar 31, 202568.2169.1567.5768.8068.8026,800
Mar 28, 202570.7170.7168.9369.4669.4640,500
Mar 27, 202571.1071.4370.7270.7270.7215,500
Mar 26, 202572.6872.8571.1571.2971.2912,300
Mar 25, 202572.8872.9072.2772.6472.6414,800
Mar 24, 202572.1372.9072.1372.9072.9014,200
Mar 21, 202570.2771.0670.2470.8170.8116,900
Mar 20, 202570.9571.9570.8371.2571.2529,700
Mar 19, 202570.2871.9470.2871.5471.5420,800
Mar 18, 202570.3970.3969.7270.1070.1023,100
Mar 17, 202569.9371.1669.9370.9270.9224,500
Mar 14, 202569.0969.9269.0069.9169.91367,200
Mar 13, 202569.4569.4567.5768.1368.1313,600
Mar 12, 202570.0770.3468.9069.5069.5077,800
Mar 11, 202568.4969.7268.0569.0669.0636,100
Mar 10, 202569.6469.6467.6368.3468.3448,300
Mar 7, 202570.2870.8068.8070.6070.6022,800
Mar 6, 202571.2171.8570.0770.3770.3763,400
Mar 5, 202571.8372.4071.2472.3772.3748,500
Mar 4, 202571.3272.6070.1071.4171.4163,100
Mar 3, 202574.7774.7771.9672.3472.34334,600
Feb 28, 202572.8074.2372.8074.2374.2315,500
Feb 27, 202574.7074.7073.0273.0873.0816,600
Feb 26, 202574.5675.3074.2174.4874.4843,200
Feb 25, 202574.5574.5573.4574.2974.2919,500
Feb 24, 202575.6375.6374.0174.6974.6930,600
Feb 21, 202578.2078.2075.0175.1375.1324,100
Feb 20, 202578.6478.6877.0277.6777.6726,800
Feb 19, 202578.9779.0878.4478.7378.7324,200
Feb 18, 202579.6079.6978.9679.5379.5357,700
Feb 14, 202579.7379.7379.0379.2879.2822,600
Feb 13, 202579.0179.4978.3179.3579.3534,600
Feb 12, 202577.7578.6577.7578.5378.53113,400
Feb 11, 202579.9879.9878.8378.8878.8847,900
Feb 10, 202580.5080.5079.6880.0280.0230,600
Feb 7, 202580.7881.0179.6979.9279.9218,300
Feb 6, 202581.2381.2379.9380.4680.4613,700
Feb 5, 202579.9280.6579.8380.5380.5331,400
Feb 4, 202579.0779.7478.9479.7479.7456,600
Feb 3, 202577.2979.2577.2978.7578.7545,300
Jan 31, 202580.4280.5779.1179.2479.2472,100
Jan 30, 202580.0480.5879.7480.0080.0036,400
Jan 29, 202579.2179.5778.7179.3779.3720,400
Jan 28, 202578.7879.4678.6079.3279.3236,700
Jan 27, 202579.2979.8478.1678.6478.6429,500
Jan 24, 202580.4180.6580.0980.3180.3136,400
Jan 23, 202579.6780.5379.2880.5380.5338,200
Jan 22, 202580.6980.8079.9980.1280.12194,500
Jan 21, 202579.8480.5779.4680.5780.5729,500
Jan 17, 202579.6179.6178.6879.0079.0042,500
Jan 16, 202578.6378.7778.2878.6478.64130,800
Jan 15, 202578.7978.8177.9378.5378.5330,400
Jan 14, 202576.4976.8975.8076.7276.7251,300
Jan 13, 202574.6575.6074.4475.6075.6039,900
Jan 10, 202576.4076.4075.0575.5375.5354,400
Jan 8, 202577.2177.7476.4477.5577.5533,200
Jan 7, 202579.1279.3077.1377.7777.7780,700
Jan 6, 202579.7479.7478.7378.8478.8429,300
Jan 3, 202578.0679.1178.0679.1179.1186,500
Jan 2, 202578.1778.4377.0177.6777.6740,000
Dec 31, 202478.1178.2077.1077.4377.4364,600
Dec 30, 202477.3277.9176.5177.4177.41223,800
Dec 27, 202479.4579.4577.5778.4078.4019,300
Dec 26, 202478.6879.8578.2979.8379.8315,800
Dec 24, 202478.5178.9577.9478.9578.9515,800
Dec 23, 202478.7578.7577.4278.3078.3075,600
Dec 20, 202477.3579.3277.3578.8078.8022,700
Dec 19, 202478.4079.0177.4177.7477.7438,600
Dec 18, 202481.8381.8377.1477.6177.61218,300
Dec 17, 202482.1182.1181.0381.4281.4229,700
Dec 16, 202481.6982.6581.3582.3782.3719,300
Dec 13, 2024 0.147 Dividend
Dec 13, 202482.0082.0080.9081.3781.3750,600
Dec 12, 202482.8782.9381.9081.9081.75207,100
Dec 11, 202483.0383.2582.4382.9282.7798,000
Dec 10, 202482.3282.9382.1382.2482.0920,800
Dec 9, 202484.5584.5582.4482.6082.4524,900
Dec 6, 202483.9284.4383.8583.9483.7953,600
Dec 5, 202484.5184.5383.6283.7483.5924,200
Dec 4, 202484.1584.6283.8284.5784.4220,700
Dec 3, 202484.3884.5083.5983.8583.70162,600
Dec 2, 202485.0185.0183.8984.2684.1172,100
Nov 29, 202484.6484.7984.4684.6484.4921,200
Nov 27, 202484.7284.7283.8084.1083.9522,700
Nov 26, 202483.9784.4683.5784.0783.9236,400
Nov 25, 202484.4785.0084.0284.2484.0935,400
Nov 22, 202482.2683.3182.2683.2083.0529,600
Nov 21, 202481.1782.2580.7181.9181.7660,800
Nov 20, 202480.3280.5079.5280.5080.3619,500
Nov 19, 202478.4380.2978.4080.2980.1521,200
Nov 18, 202479.0479.4978.4379.0178.8721,500
Nov 15, 202479.6679.6678.3278.6678.52101,300
Nov 14, 202481.6181.6179.6479.8179.6725,700
Nov 13, 202482.6883.0981.0081.1981.04142,200
Nov 12, 202482.7483.4081.7681.8381.6838,500
Nov 11, 202482.7083.5382.7083.3283.1782,800
Nov 8, 202481.2982.2181.0782.1682.0182,200
Nov 7, 202481.2681.6780.7081.2481.0979,400
Nov 6, 202480.1981.2479.7381.1380.98161,500
Nov 5, 202475.1476.8575.1476.8576.7148,000
Nov 4, 202474.8775.5574.8774.9874.858,300
Nov 1, 202475.6675.6674.7675.0174.8811,900
Oct 31, 202475.2975.2974.3674.3674.236,000
Oct 30, 202475.5276.2875.5275.6575.517,700
Oct 29, 202475.4775.7975.1775.7975.659,300
Oct 28, 202475.7275.9475.6475.8375.698,000
Oct 25, 202475.0575.1574.3874.3874.2511,400
Oct 24, 202474.4374.9074.2074.6174.485,400
Oct 23, 202474.8974.8973.8974.4974.364,400
Oct 22, 202474.8675.1074.7574.8574.727,200
Oct 21, 202475.9175.9175.0675.3275.186,900
Oct 18, 202476.3176.3475.8975.8975.758,200
Oct 17, 202476.3476.3475.9276.1876.046,400
Oct 16, 202475.7776.5075.7776.4376.298,600
Oct 15, 202474.9775.7374.6775.2975.158,600
Oct 14, 202474.5875.0374.5875.0274.896,000
Oct 11, 202473.1674.4273.1674.4274.296,000
Oct 10, 202472.8072.8572.1472.8572.7229,600
Oct 9, 202473.1273.5973.0073.1673.0337,200
Oct 8, 202472.9973.4172.8673.1072.9713,500
Oct 7, 202473.2473.2472.3572.6772.547,600
Oct 4, 202473.1673.5072.7173.5073.375,600
Oct 3, 202472.7472.7472.0572.1872.0531,500
Oct 2, 202472.7873.2472.7873.0572.9227,700
Oct 1, 202474.1774.1772.7373.1973.0641,600
Sep 30, 202473.8774.4873.6474.3774.2418,700
Sep 27, 202474.3074.6073.8874.0273.897,200
Sep 26, 2024 0.344 Dividend
Sep 26, 202474.5074.5073.6173.6873.5529,100
Sep 25, 202474.4974.4973.7773.7773.299,400
Sep 24, 202474.6374.6373.8874.4573.9710,000
Sep 23, 202475.0675.0673.9374.3773.8923,000
Sep 20, 202474.6274.9974.6174.6574.1710,800
Sep 19, 202475.1575.1574.4574.9874.5029,700
Sep 18, 202473.4974.4773.2973.5573.087,100
Sep 17, 202473.3674.0673.2573.3172.849,300
Sep 16, 202473.0873.3072.8173.0572.5816,100
Sep 13, 202471.7873.0071.7372.8272.355,000
Sep 12, 202470.1471.2770.1471.1970.734,300
Sep 11, 202468.9769.9168.2769.8069.3510,400
Sep 10, 202468.6369.2068.2669.2068.755,400
Sep 9, 202469.1069.7368.9469.2168.7610,600
Sep 6, 202469.8469.8468.3868.6368.1912,100
Sep 5, 202469.8070.0569.4369.8969.4424,300
Sep 4, 202469.7470.5269.7469.9069.4513,700
Sep 3, 202471.9572.1670.0370.0469.596,800
Aug 30, 202472.4272.6171.6872.6172.1420,700
Aug 29, 202472.1872.5771.8771.8771.4117,200
Aug 28, 202471.9872.1871.2971.6771.2156,300
Aug 27, 202471.9672.3171.8672.2571.7817,300
Aug 26, 202472.9872.9872.3972.3971.9228,500
Aug 23, 202471.5872.5671.5872.5672.099,600
Aug 22, 202470.9371.0170.2770.3269.875,800
Aug 21, 202470.0670.8270.0370.8270.3613,300
Aug 20, 202470.4870.4869.6069.7469.2923,700
Aug 19, 202469.9270.4769.9070.4770.0242,300
Aug 16, 202469.6269.9669.6069.8869.439,800
Aug 15, 202469.3270.0169.1969.5969.1418,800
Aug 14, 202468.5868.5867.8868.2167.7794,300
Aug 13, 202467.7668.3467.6468.3167.8724,700
Aug 12, 202467.6567.6567.1067.3166.886,100
Aug 9, 202467.8067.8067.1567.6267.188,900
Aug 8, 202466.4767.4966.3267.4867.0442,500
Aug 7, 202467.9167.9165.6365.6365.2121,400
Aug 6, 202466.0267.4965.4266.7066.2712,000
Aug 5, 202463.6166.3863.6165.5165.0913,300
Aug 2, 202467.7468.0067.0567.6167.1719,100
Aug 1, 202471.6472.0169.2469.9669.5156,400
Jul 31, 202471.5072.3170.8471.3470.8841,700
Jul 30, 202471.4571.4570.4370.6670.2042,300
Jul 29, 202471.8571.8570.3770.6870.2229,200
Jul 26, 202471.1371.4870.6471.4170.9565,800
Jul 25, 202469.9371.1269.6970.1869.7362,300
Jul 24, 202471.2371.5069.7569.7869.3315,800
Jul 23, 202470.4071.9270.4071.4871.0228,400
Jul 22, 202470.2070.7869.5170.7870.3256,600
Jul 19, 202469.8870.1269.5469.6369.183,300
Jul 18, 202471.0371.6869.5869.9269.479,800
Jul 17, 202472.5672.5670.8770.8770.418,200
Jul 16, 202470.5572.1870.5572.0771.6124,800
Jul 15, 202469.2270.2069.1269.9769.527,000
Jul 12, 202468.4269.0468.4268.7968.3516,500
Jul 11, 202467.1468.1067.1467.9267.487,700
Jul 10, 202466.0466.0865.6166.0365.6047,200
Jul 9, 202465.9566.0865.5165.7665.3413,700
Jul 8, 202465.9766.2665.8365.8365.414,600
Jul 5, 202465.7065.7065.1165.5365.119,300
Jul 3, 202465.5865.6765.5565.6665.242,800
Jul 2, 202465.3965.5965.3965.4465.024,700
Jul 1, 202465.8565.9065.3265.6665.2411,800
Jun 28, 202466.0266.0265.5365.8965.473,300
Jun 27, 2024 0.07 Dividend
Jun 27, 202465.3165.6465.1465.6465.225,500
Jun 26, 202464.9165.1664.8565.1264.6311,200
Jun 25, 202465.3565.3665.1165.3564.867,600
Jun 24, 202465.6565.6965.3065.5065.013,800
Jun 21, 202464.7665.1164.7665.0964.604,100
Jun 20, 202465.4165.4764.6864.8164.327,500
Jun 18, 202465.2365.5065.0465.2964.8010,300
Jun 17, 202464.6365.2164.5565.1764.682,300
Jun 14, 202465.4665.4664.7965.0364.544,400
Jun 13, 202466.7166.7165.6866.1265.628,400
Jun 12, 202467.0867.6466.6466.6466.147,300
Jun 11, 202465.3965.6365.1565.6365.1425,100
Jun 10, 202465.1765.9165.1765.9165.4111,300
Jun 7, 202465.6866.1465.4465.4464.9511,500
Jun 6, 202466.6966.6966.1166.3665.864,600
Jun 5, 202466.2466.9665.9066.9366.433,500
Jun 4, 202466.1666.1665.6765.8465.354,300
Jun 3, 202467.4767.4766.3766.5166.015,000
May 31, 202467.1067.1066.3667.0266.526,600
May 30, 202465.8866.7165.8866.7166.2129,100
May 29, 202465.6065.7465.5965.6365.147,100
May 28, 202467.2367.2366.2466.5366.038,600
May 24, 202466.3066.6766.3066.6766.174,400
May 23, 202466.4066.5165.5365.8865.386,800
May 22, 202467.2767.3366.7066.9266.428,500
May 21, 202467.3467.4367.2667.4366.9211,200
May 20, 202467.0067.6967.0067.4766.965,800
May 17, 202466.9667.0966.8367.0966.594,400
May 16, 202467.2567.2566.9867.0766.576,100
May 15, 202467.4967.5067.1067.4966.9813,600
May 14, 202466.8667.0366.5466.7166.216,100
May 13, 202466.7966.7966.2466.3365.835,400
May 10, 202466.6166.6165.9866.1765.676,600
May 9, 202465.5266.2165.5266.2165.716,600
May 8, 202465.2965.4865.2465.4764.9810,500

Related Tickers