First Trust Small Cap Growth AlphaDEX Fund (FYC)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 67.10 | 67.10 | 66.36 | 67.02 | 67.02 | 6,600 |
| 30 May 2024 | 65.88 | 66.71 | 65.88 | 66.71 | 66.71 | 29,100 |
| 29 May 2024 | 65.60 | 65.74 | 65.59 | 65.63 | 65.63 | 7,100 |
| 28 May 2024 | 67.23 | 67.23 | 66.24 | 66.53 | 66.53 | 8,600 |
| 24 May 2024 | 66.30 | 66.67 | 66.30 | 66.67 | 66.67 | 4,400 |
| 23 May 2024 | 66.40 | 66.51 | 65.53 | 65.88 | 65.88 | 6,800 |
| 22 May 2024 | 67.27 | 67.33 | 66.70 | 66.92 | 66.92 | 8,500 |
| 21 May 2024 | 67.34 | 67.43 | 67.26 | 67.43 | 67.43 | 11,200 |
| 20 May 2024 | 67.00 | 67.69 | 67.00 | 67.47 | 67.47 | 5,800 |
| 17 May 2024 | 66.96 | 67.09 | 66.83 | 67.09 | 67.09 | 4,400 |
| 16 May 2024 | 67.25 | 67.25 | 66.98 | 67.07 | 67.07 | 6,100 |
| 15 May 2024 | 67.49 | 67.50 | 67.10 | 67.49 | 67.49 | 13,600 |
| 14 May 2024 | 66.86 | 67.03 | 66.54 | 66.71 | 66.71 | 6,100 |
| 13 May 2024 | 66.79 | 66.79 | 66.24 | 66.33 | 66.33 | 5,400 |
| 10 May 2024 | 66.61 | 66.61 | 65.98 | 66.17 | 66.17 | 6,600 |
| 09 May 2024 | 65.52 | 66.21 | 65.52 | 66.21 | 66.21 | 6,600 |
| 08 May 2024 | 65.29 | 65.48 | 65.24 | 65.47 | 65.47 | 10,500 |
| 07 May 2024 | 66.00 | 66.27 | 65.85 | 65.98 | 65.98 | 37,900 |
| 06 May 2024 | 65.78 | 65.91 | 65.58 | 65.64 | 65.64 | 6,000 |
| 03 May 2024 | 65.52 | 65.52 | 65.06 | 65.23 | 65.23 | 5,000 |
| 02 May 2024 | 64.20 | 64.35 | 63.45 | 64.35 | 64.35 | 9,300 |
| 01 May 2024 | 63.01 | 64.03 | 63.00 | 63.45 | 63.45 | 9,300 |
| 30 Apr 2024 | 63.42 | 63.57 | 62.71 | 62.71 | 62.71 | 7,800 |
| 29 Apr 2024 | 63.59 | 64.12 | 63.59 | 64.02 | 64.02 | 6,800 |
| 26 Apr 2024 | 62.90 | 63.39 | 62.51 | 63.23 | 63.23 | 7,100 |
| 25 Apr 2024 | 62.05 | 62.64 | 61.70 | 62.48 | 62.48 | 9,000 |
| 24 Apr 2024 | 63.29 | 63.29 | 62.53 | 62.94 | 62.94 | 9,100 |
| 23 Apr 2024 | 62.20 | 63.32 | 62.20 | 63.24 | 63.24 | 9,400 |
| 22 Apr 2024 | 61.39 | 61.93 | 61.13 | 61.72 | 61.72 | 5,600 |
| 19 Apr 2024 | 60.92 | 61.60 | 60.52 | 61.13 | 61.13 | 23,900 |
| 18 Apr 2024 | 61.46 | 61.80 | 60.87 | 60.92 | 60.92 | 9,700 |
| 17 Apr 2024 | 62.11 | 62.11 | 61.13 | 61.17 | 61.17 | 18,500 |
| 16 Apr 2024 | 61.54 | 61.98 | 61.06 | 61.59 | 61.59 | 57,800 |
| 15 Apr 2024 | 63.34 | 63.34 | 61.59 | 61.87 | 61.87 | 20,000 |
| 12 Apr 2024 | 63.87 | 63.87 | 62.65 | 62.78 | 62.78 | 9,300 |
| 11 Apr 2024 | 63.98 | 64.31 | 63.54 | 64.31 | 64.31 | 10,600 |
| 10 Apr 2024 | 63.32 | 63.87 | 63.02 | 63.53 | 63.53 | 7,400 |
| 09 Apr 2024 | 64.99 | 65.14 | 64.68 | 65.00 | 65.00 | 4,800 |
| 08 Apr 2024 | 65.02 | 65.09 | 64.88 | 64.91 | 64.91 | 23,600 |
| 05 Apr 2024 | 63.77 | 64.78 | 63.77 | 64.68 | 64.68 | 6,800 |
| 04 Apr 2024 | 64.95 | 65.20 | 63.80 | 63.88 | 63.88 | 5,500 |
| 03 Apr 2024 | 63.73 | 64.60 | 63.73 | 64.54 | 64.54 | 7,400 |
| 02 Apr 2024 | 64.34 | 64.34 | 63.82 | 63.93 | 63.93 | 10,300 |
| 01 Apr 2024 | 65.84 | 65.84 | 65.09 | 65.19 | 65.19 | 4,400 |
| 28 Mar 2024 | 65.54 | 66.25 | 65.54 | 65.69 | 65.69 | 15,500 |
| 27 Mar 2024 | 64.86 | 65.47 | 64.81 | 65.47 | 65.47 | 8,700 |
| 26 Mar 2024 | 64.71 | 64.71 | 64.23 | 64.35 | 64.35 | 23,500 |
| 25 Mar 2024 | 64.24 | 64.51 | 64.16 | 64.23 | 64.23 | 8,200 |
| 22 Mar 2024 | 65.10 | 65.10 | 64.35 | 64.36 | 64.36 | 23,500 |
| 21 Mar 2024 | 65.03 | 65.34 | 64.93 | 65.12 | 65.12 | 16,000 |
| 20 Mar 2024 | 63.24 | 64.64 | 63.24 | 64.64 | 64.64 | 22,000 |
| 19 Mar 2024 | 62.82 | 63.57 | 62.70 | 63.51 | 63.51 | 7,700 |
| 18 Mar 2024 | 63.12 | 63.24 | 62.66 | 62.80 | 62.80 | 7,400 |
| 15 Mar 2024 | 62.49 | 62.85 | 62.49 | 62.79 | 62.79 | 24,800 |
| 14 Mar 2024 | 63.38 | 63.38 | 62.23 | 62.78 | 62.78 | 7,100 |
| 13 Mar 2024 | 64.08 | 64.08 | 63.57 | 63.69 | 63.69 | 9,200 |
| 12 Mar 2024 | 63.63 | 63.79 | 63.32 | 63.55 | 63.55 | 14,400 |
| 11 Mar 2024 | 63.70 | 63.74 | 63.50 | 63.50 | 63.50 | 6,100 |
| 08 Mar 2024 | 65.04 | 65.18 | 64.00 | 64.21 | 64.21 | 6,800 |
| 07 Mar 2024 | 64.46 | 64.50 | 64.23 | 64.42 | 64.42 | 13,100 |
| 06 Mar 2024 | 64.53 | 64.53 | 63.82 | 64.00 | 64.00 | 17,800 |
| 05 Mar 2024 | 64.10 | 64.34 | 63.54 | 63.75 | 63.75 | 17,600 |
| 04 Mar 2024 | 65.24 | 65.26 | 64.66 | 64.66 | 64.66 | 10,700 |
| 01 Mar 2024 | 64.52 | 65.12 | 64.23 | 65.03 | 65.03 | 4,900 |
| 29 Feb 2024 | 64.82 | 64.82 | 64.09 | 64.24 | 64.24 | 20,200 |
| 28 Feb 2024 | 64.37 | 64.47 | 63.97 | 64.16 | 64.16 | 6,500 |
| 27 Feb 2024 | 64.62 | 64.93 | 64.62 | 64.93 | 64.93 | 9,200 |
| 26 Feb 2024 | 63.92 | 64.25 | 63.92 | 64.18 | 64.18 | 28,600 |
| 23 Feb 2024 | 63.47 | 63.89 | 63.06 | 63.62 | 63.62 | 48,100 |
| 22 Feb 2024 | 63.25 | 63.58 | 63.08 | 63.42 | 63.42 | 101,900 |
| 21 Feb 2024 | 62.89 | 62.93 | 62.56 | 62.93 | 62.93 | 12,700 |
| 20 Feb 2024 | 63.75 | 63.75 | 63.18 | 63.42 | 63.42 | 6,800 |
| 16 Feb 2024 | 64.26 | 64.89 | 63.87 | 64.28 | 64.28 | 24,000 |
| 15 Feb 2024 | 64.25 | 64.87 | 64.11 | 64.76 | 64.76 | 20,500 |
| 14 Feb 2024 | 62.99 | 63.76 | 62.81 | 63.62 | 63.62 | 8,000 |
| 13 Feb 2024 | 62.71 | 62.74 | 61.60 | 62.06 | 62.06 | 13,300 |
| 12 Feb 2024 | 63.72 | 64.60 | 63.72 | 64.36 | 64.36 | 16,100 |
| 09 Feb 2024 | 63.17 | 63.58 | 62.87 | 63.46 | 63.46 | 9,700 |
| 08 Feb 2024 | 61.53 | 62.68 | 61.44 | 62.60 | 62.60 | 6,200 |
| 07 Feb 2024 | 61.68 | 61.68 | 60.99 | 61.24 | 61.24 | 6,600 |
| 06 Feb 2024 | 60.77 | 61.41 | 60.77 | 61.33 | 61.33 | 14,800 |
| 05 Feb 2024 | 61.29 | 61.29 | 60.24 | 60.62 | 60.62 | 12,000 |
| 02 Feb 2024 | 61.27 | 61.87 | 60.82 | 61.52 | 61.52 | 16,800 |
| 01 Feb 2024 | 60.98 | 61.74 | 60.57 | 61.72 | 61.72 | 21,900 |
| 31 Jan 2024 | 61.84 | 61.84 | 60.51 | 60.53 | 60.53 | 11,100 |
| 30 Jan 2024 | 62.23 | 62.23 | 61.60 | 61.90 | 61.90 | 14,900 |
| 29 Jan 2024 | 61.41 | 62.53 | 61.41 | 62.53 | 62.53 | 18,800 |
| 26 Jan 2024 | 61.40 | 61.62 | 61.13 | 61.18 | 61.18 | 42,500 |
| 25 Jan 2024 | 61.44 | 61.51 | 60.76 | 61.21 | 61.21 | 14,500 |
| 24 Jan 2024 | 61.96 | 61.96 | 60.61 | 60.72 | 60.72 | 19,700 |
| 23 Jan 2024 | 61.76 | 61.76 | 60.85 | 61.17 | 61.17 | 7,800 |
| 22 Jan 2024 | 60.48 | 61.46 | 60.48 | 61.39 | 61.39 | 11,600 |
| 19 Jan 2024 | 59.34 | 60.16 | 59.19 | 60.15 | 60.15 | 19,000 |
| 18 Jan 2024 | 59.49 | 59.74 | 58.94 | 59.71 | 59.71 | 81,500 |
| 17 Jan 2024 | 59.10 | 59.33 | 59.02 | 59.23 | 59.23 | 12,000 |
| 16 Jan 2024 | 60.01 | 60.01 | 59.36 | 59.70 | 59.70 | 18,000 |
| 12 Jan 2024 | 60.94 | 61.13 | 60.19 | 60.37 | 60.37 | 480,200 |
| 11 Jan 2024 | 60.52 | 60.65 | 59.61 | 60.41 | 60.41 | 55,300 |
| 10 Jan 2024 | 60.93 | 60.95 | 60.56 | 60.90 | 60.90 | 11,100 |
| 09 Jan 2024 | 60.80 | 61.06 | 60.59 | 60.79 | 60.79 | 51,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.