First Trust Small Cap Core AlphaDEX® Fund (FYX) Historical Stock Data
101.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FYX is down -0.43% a day on average. There have been 12 days where First Trust Small Cap Core AlphaDEX® Fund closed green and 18 days where FYX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 100.20 | 101.39 | ↑$1.19 (1.19%) | 99.86 | 102.50 | 55.01K |
| 2024-12-19 | 102.22 | 100.83 | ↓$1.39 (-1.36%) | 100.21 | 102.36 | 21.19K |
| 2024-12-18 | 106.30 | 101.19 | ↓$5.11 (-4.81%) | 100.50 | 106.30 | 22.23K |
| 2024-12-17 | 106.70 | 105.80 | ↓$0.90 (-0.84%) | 105.46 | 106.70 | 21.11K |
| 2024-12-16 | 106.44 | 106.74 | ↑$0.30 (0.28%) | 106.44 | 107.43 | 14.38K |
| 2024-12-13 | 107.37 | 106.72 | ↓$0.65 (-0.61%) | 106.13 | 107.37 | 16.34K |
| 2024-12-12 | 108.95 | 107.77 | ↓$1.18 (-1.08%) | 107.73 | 108.95 | 41.69K |
| 2024-12-11 | 109.19 | 108.59 | ↓$0.60 (-0.55%) | 108.34 | 109.42 | 17.52K |
| 2024-12-10 | 108.08 | 108.22 | ↑$0.14 (0.13%) | 107.86 | 108.98 | 13.36K |
| 2024-12-09 | 109.93 | 108.47 | ↓$1.46 (-1.33%) | 108.38 | 109.93 | 12.91K |
| 2024-12-06 | 109.67 | 109.05 | ↓$0.63 (-0.57%) | 108.56 | 109.69 | 54.02K |
| 2024-12-05 | 110.11 | 109.04 | ↓$1.07 (-0.97%) | 108.81 | 110.12 | 19.22K |
| 2024-12-04 | 109.83 | 110.33 | ↑$0.50 (0.46%) | 109.38 | 110.33 | 14.28K |
| 2024-12-03 | 109.99 | 109.71 | ↓$0.28 (-0.25%) | 109.43 | 110.10 | 20.18K |
| 2024-12-02 | 109.57 | 110.49 | ↑$0.92 (0.84%) | 109.57 | 110.61 | 27.67K |
| 2024-11-29 | 110.81 | 109.97 | ↓$0.84 (-0.76%) | 109.97 | 110.81 | 9.94K |
| 2024-11-27 | 110.92 | 109.55 | ↓$1.37 (-1.23%) | 109.55 | 110.92 | 6.28K |
| 2024-11-26 | 109.76 | 109.54 | ↓$0.22 (-0.20%) | 109.54 | 110.19 | 29.98K |
| 2024-11-25 | 109.96 | 110.53 | ↑$0.57 (0.52%) | 109.96 | 111.87 | 20.49K |
| 2024-11-22 | 107.38 | 108.79 | ↑$1.41 (1.32%) | 107.38 | 109.07 | 48.37K |
| 2024-11-21 | 106.33 | 107.12 | ↑$0.79 (0.74%) | 105.35 | 107.42 | 24.38K |
| 2024-11-20 | 104.74 | 105.02 | ↑$0.28 (0.27%) | 104.21 | 105.02 | 12.53K |
| 2024-11-19 | 103.50 | 104.70 | ↑$1.20 (1.16%) | 103.42 | 105.12 | 11.10K |
| 2024-11-18 | 104.78 | 104.32 | ↓$0.46 (-0.44%) | 103.89 | 105.14 | 13.80K |
| 2024-11-15 | 105.37 | 104.21 | ↓$1.16 (-1.10%) | 103.64 | 105.37 | 16.69K |
| 2024-11-14 | 106.89 | 105.20 | ↓$1.69 (-1.58%) | 105.03 | 106.89 | 17.94K |
| 2024-11-13 | 108.46 | 106.48 | ↓$1.98 (-1.83%) | 106.45 | 108.56 | 26.20K |
| 2024-11-12 | 108.94 | 107.58 | ↓$1.36 (-1.25%) | 107.33 | 109.17 | 40.90K |
| 2024-11-11 | 108.46 | 109.09 | ↑$0.63 (0.58%) | 108.46 | 109.43 | 18.78K |
| 2024-11-08 | 106.84 | 107.14 | ↑$0.30 (0.28%) | 106.51 | 107.40 | 14.32K |
Create an account or log in to view more rows.
$FYX steady steady n hold
$FYX keep it going
$FYX just go up
$FYX Moon soon
$FYX lock and load
$FYX to the moon!!! lfG
$FYX bears haha
$FYX used to this fuckery!! Not leaving no chance !
$FYX lmfao
lfg babies
$FYX tomorrow will be an explosion day
I believe it!