First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
57.23
+0.03 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
FYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.24 | 57.61 | 57.21 | 57.23 | 57.23 | 0.06% | 5,012 |
| Dec 4, 2025 | 57.46 | 57.48 | 57.16 | 57.20 | 57.20 | -0.77% | 5,126 |
| Dec 3, 2025 | 57.30 | 57.69 | 57.30 | 57.64 | 57.64 | 1.83% | 28,767 |
| Dec 2, 2025 | 56.37 | 56.71 | 56.37 | 56.61 | 56.61 | 0.02% | 5,782 |
| Dec 1, 2025 | 56.01 | 56.86 | 56.01 | 56.60 | 56.60 | 0.25% | 23,189 |
| Nov 28, 2025 | 56.53 | 56.53 | 56.44 | 56.46 | 56.46 | 0.06% | 1,060 |
| Nov 26, 2025 | 56.23 | 56.60 | 56.23 | 56.43 | 56.43 | 0.60% | 5,788 |
| Nov 25, 2025 | 54.64 | 56.22 | 54.64 | 56.09 | 56.09 | 2.99% | 38,666 |
| Nov 24, 2025 | 54.16 | 54.54 | 54.16 | 54.46 | 54.46 | 0.39% | 3,393 |
| Nov 21, 2025 | 52.79 | 54.61 | 52.79 | 54.25 | 54.25 | 3.40% | 8,334 |
| Nov 20, 2025 | 53.60 | 53.73 | 52.47 | 52.47 | 52.47 | -1.02% | 2,572 |
| Nov 19, 2025 | 53.12 | 53.22 | 52.73 | 53.01 | 53.01 | -0.38% | 4,070 |
| Nov 18, 2025 | 53.17 | 53.29 | 52.93 | 53.21 | 53.21 | 0.35% | 2,690 |
| Nov 17, 2025 | 53.85 | 53.99 | 52.98 | 53.02 | 53.02 | -2.52% | 3,522 |
| Nov 14, 2025 | 54.01 | 54.41 | 54.01 | 54.39 | 54.39 | -0.21% | 1,894 |
| Nov 13, 2025 | 54.91 | 55.26 | 54.37 | 54.51 | 54.51 | -1.15% | 7,047 |
| Nov 12, 2025 | 55.32 | 55.64 | 55.11 | 55.14 | 55.14 | -0.25% | 4,556 |
| Nov 11, 2025 | 55.10 | 55.42 | 55.10 | 55.28 | 55.28 | 0.70% | 3,030 |
| Nov 10, 2025 | 55.10 | 55.10 | 54.54 | 54.89 | 54.89 | 0.71% | 2,317 |
| Nov 7, 2025 | 54.07 | 54.53 | 54.07 | 54.50 | 54.50 | 0.74% | 2,241 |
| Nov 6, 2025 | 54.86 | 54.97 | 54.10 | 54.10 | 54.10 | -1.23% | 4,760 |
| Nov 5, 2025 | 54.25 | 54.97 | 54.25 | 54.77 | 54.77 | 1.24% | 2,420 |
| Nov 4, 2025 | 53.72 | 54.25 | 53.72 | 54.10 | 54.10 | -0.54% | 3,004 |
| Nov 3, 2025 | 54.21 | 54.40 | 54.19 | 54.40 | 54.40 | -0.04% | 3,383 |
| Oct 31, 2025 | 54.43 | 54.43 | 54.13 | 54.42 | 54.42 | 0.19% | 2,981 |
| Oct 30, 2025 | 54.43 | 54.87 | 54.31 | 54.31 | 54.31 | -0.59% | 2,518 |
| Oct 29, 2025 | 55.23 | 55.59 | 54.60 | 54.64 | 54.64 | -1.60% | 2,369 |
| Oct 28, 2025 | 55.76 | 55.77 | 55.47 | 55.53 | 55.53 | -0.54% | 4,035 |
| Oct 27, 2025 | 56.37 | 56.37 | 55.68 | 55.83 | 55.83 | -0.30% | 5,963 |
| Oct 24, 2025 | 56.46 | 56.46 | 55.99 | 56.00 | 56.00 | 0.38% | 2,170 |
| Oct 23, 2025 | 55.50 | 55.82 | 55.50 | 55.79 | 55.79 | 0.99% | 2,634 |
| Oct 22, 2025 | 55.63 | 55.63 | 55.09 | 55.24 | 55.24 | -0.34% | 3,079 |
| Oct 21, 2025 | 55.01 | 55.62 | 55.01 | 55.43 | 55.43 | 0.56% | 2,722 |
| Oct 20, 2025 | 54.47 | 55.17 | 54.47 | 55.12 | 55.11 | 1.45% | 3,943 |
| Oct 17, 2025 | 54.11 | 54.41 | 54.04 | 54.33 | 54.33 | 0.42% | 2,945 |
| Oct 16, 2025 | 55.05 | 55.05 | 53.95 | 54.10 | 54.10 | -1.41% | 3,539 |
| Oct 15, 2025 | 55.37 | 55.59 | 54.68 | 54.88 | 54.88 | 0.01% | 10,568 |
| Oct 14, 2025 | 53.72 | 55.08 | 53.72 | 54.87 | 54.87 | 1.75% | 11,941 |
| Oct 13, 2025 | 53.70 | 53.94 | 53.70 | 53.93 | 53.93 | 1.80% | 5,309 |
| Oct 10, 2025 | 54.90 | 54.90 | 52.98 | 52.98 | 52.98 | -3.48% | 4,295 |
| Oct 9, 2025 | 55.74 | 55.74 | 54.84 | 54.89 | 54.89 | -1.62% | 7,206 |
| Oct 8, 2025 | 55.89 | 55.90 | 55.44 | 55.79 | 55.79 | 0.38% | 13,525 |
| Oct 7, 2025 | 56.40 | 56.52 | 55.58 | 55.58 | 55.58 | -1.57% | 38,460 |
| Oct 6, 2025 | 57.20 | 57.20 | 56.47 | 56.47 | 56.46 | -0.56% | 5,314 |
| Oct 3, 2025 | 56.41 | 57.21 | 56.41 | 56.78 | 56.78 | 0.99% | 10,467 |
| Oct 2, 2025 | 56.36 | 56.36 | 55.95 | 56.22 | 56.22 | -0.14% | 3,918 |
| Oct 1, 2025 | 55.71 | 56.32 | 55.71 | 56.30 | 56.30 | 0.73% | 6,246 |
| Sep 30, 2025 | 55.82 | 56.01 | 55.37 | 55.89 | 55.89 | 0.08% | 3,852 |
| Sep 29, 2025 | 56.54 | 56.54 | 55.63 | 55.85 | 55.85 | -0.51% | 5,014 |
| Sep 26, 2025 | 55.53 | 56.13 | 55.53 | 56.13 | 56.13 | 1.28% | 4,328 |
| Sep 25, 2025 | 55.59 | 55.60 | 55.30 | 55.42 | 55.42 | -1.48% | 2,546 |
| Sep 24, 2025 | 56.71 | 56.71 | 56.25 | 56.25 | 56.05 | -0.03% | 2,678 |
| Sep 23, 2025 | 56.37 | 56.97 | 56.25 | 56.27 | 56.06 | -0.06% | 20,778 |
| Sep 22, 2025 | 56.30 | 56.35 | 56.06 | 56.30 | 56.09 | -0.32% | 2,948 |
| Sep 19, 2025 | 56.75 | 56.80 | 56.46 | 56.48 | 56.27 | -1.68% | 6,818 |
| Sep 18, 2025 | 56.85 | 57.45 | 56.85 | 57.45 | 57.24 | 1.81% | 6,751 |
| Sep 17, 2025 | 56.74 | 58.00 | 56.42 | 56.42 | 56.22 | -0.24% | 6,223 |
| Sep 16, 2025 | 56.43 | 56.56 | 56.32 | 56.56 | 56.35 | 0.13% | 3,588 |
| Sep 15, 2025 | 56.75 | 56.75 | 56.49 | 56.49 | 56.28 | 0.09% | 4,006 |
| Sep 12, 2025 | 57.11 | 57.11 | 56.44 | 56.44 | 56.23 | -1.57% | 3,349 |
| Sep 11, 2025 | 56.32 | 57.36 | 56.32 | 57.34 | 57.13 | 2.32% | 6,947 |
| Sep 10, 2025 | 56.30 | 56.30 | 55.82 | 56.04 | 55.83 | -0.24% | 4,037 |
| Sep 9, 2025 | 56.17 | 56.35 | 56.09 | 56.18 | 55.97 | -0.97% | 7,171 |
| Sep 8, 2025 | 57.03 | 57.03 | 56.52 | 56.73 | 56.52 | -0.51% | 3,867 |
| Sep 5, 2025 | 56.81 | 57.67 | 56.81 | 57.01 | 56.81 | 0.33% | 23,117 |
| Sep 4, 2025 | 56.11 | 56.85 | 56.03 | 56.82 | 56.62 | 1.89% | 36,277 |
| Sep 3, 2025 | 55.85 | 56.01 | 55.60 | 55.77 | 55.56 | -0.51% | 6,373 |
| Sep 2, 2025 | 55.90 | 56.19 | 55.64 | 56.05 | 55.85 | -0.87% | 19,717 |
| Aug 29, 2025 | 56.54 | 56.58 | 56.38 | 56.55 | 56.34 | 0.12% | 4,257 |
| Aug 28, 2025 | 56.73 | 56.73 | 56.08 | 56.48 | 56.27 | -0.34% | 4,368 |
| Aug 27, 2025 | 56.32 | 56.67 | 56.27 | 56.67 | 56.47 | 1.18% | 5,032 |
| Aug 26, 2025 | 56.11 | 56.31 | 55.90 | 56.01 | 55.81 | -0.09% | 4,968 |
| Aug 25, 2025 | 56.29 | 56.29 | 56.04 | 56.07 | 55.86 | -0.61% | 3,994 |
| Aug 22, 2025 | 54.39 | 56.62 | 54.39 | 56.41 | 56.20 | 4.62% | 19,072 |
| Aug 21, 2025 | 53.73 | 53.98 | 53.73 | 53.91 | 53.72 | -0.18% | 4,456 |
| Aug 20, 2025 | 54.57 | 54.57 | 53.96 | 54.01 | 53.81 | -0.84% | 5,377 |
| Aug 19, 2025 | 55.00 | 55.00 | 54.31 | 54.47 | 54.27 | 0.49% | 3,207 |
| Aug 18, 2025 | 54.31 | 54.40 | 54.09 | 54.20 | 54.00 | 0.11% | 4,336 |
| Aug 15, 2025 | 54.25 | 54.28 | 54.14 | 54.14 | 53.94 | -1.00% | 3,399 |
| Aug 14, 2025 | 54.44 | 54.68 | 54.18 | 54.68 | 54.48 | -1.12% | 4,475 |
| Aug 13, 2025 | 54.40 | 55.42 | 54.22 | 55.30 | 55.10 | 2.99% | 7,951 |
| Aug 12, 2025 | 52.20 | 53.69 | 52.20 | 53.69 | 53.50 | 3.46% | 4,834 |
| Aug 11, 2025 | 52.16 | 52.16 | 51.70 | 51.90 | 51.71 | -0.04% | 3,873 |
| Aug 8, 2025 | 51.85 | 52.13 | 51.84 | 51.91 | 51.72 | 0.28% | 6,941 |
| Aug 7, 2025 | 52.69 | 52.69 | 51.70 | 51.77 | 51.58 | -0.58% | 8,435 |
| Aug 6, 2025 | 52.21 | 52.21 | 52.08 | 52.08 | 51.88 | 0.14% | 6,704 |
| Aug 5, 2025 | 51.79 | 52.00 | 51.25 | 52.00 | 51.81 | 0.90% | 4,658 |
| Aug 4, 2025 | 50.92 | 51.56 | 50.83 | 51.54 | 51.35 | 2.16% | 4,226 |
| Aug 1, 2025 | 50.95 | 50.95 | 50.15 | 50.45 | 50.27 | -1.83% | 3,863 |
| Jul 31, 2025 | 51.88 | 51.88 | 51.26 | 51.39 | 51.20 | -1.32% | 8,002 |
| Jul 30, 2025 | 52.92 | 53.06 | 51.84 | 52.08 | 51.89 | -1.84% | 4,023 |
| Jul 29, 2025 | 53.55 | 53.55 | 52.91 | 53.06 | 52.86 | -0.61% | 4,785 |
| Jul 28, 2025 | 53.89 | 53.89 | 53.28 | 53.38 | 53.19 | -0.22% | 7,431 |
| Jul 25, 2025 | 53.47 | 53.50 | 52.96 | 53.50 | 53.30 | 0.33% | 5,178 |
| Jul 24, 2025 | 53.87 | 53.87 | 53.25 | 53.33 | 53.13 | -1.44% | 3,605 |
| Jul 23, 2025 | 53.77 | 54.11 | 53.65 | 54.11 | 53.91 | 1.66% | 5,129 |
| Jul 22, 2025 | 52.45 | 53.30 | 52.45 | 53.22 | 53.03 | 2.97% | 6,217 |
| Jul 21, 2025 | 52.12 | 52.23 | 51.69 | 51.69 | 51.50 | -0.08% | 5,332 |
| Jul 18, 2025 | 52.70 | 52.70 | 51.60 | 51.73 | 51.54 | -1.02% | 7,341 |
| Jul 17, 2025 | 52.18 | 52.32 | 52.02 | 52.26 | 52.07 | 1.34% | 8,391 |