First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
61.59
-1.35 (-2.15%)
Mar 6, 2026, 1:22 PM EST - Market open
FYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 63.15 | 63.36 | 62.62 | 62.94 | 62.94 | -1.14% | 14,985 |
| Mar 4, 2026 | 63.56 | 63.78 | 63.50 | 63.67 | 63.67 | 0.91% | 17,032 |
| Mar 3, 2026 | 62.33 | 63.40 | 62.31 | 63.10 | 63.10 | -0.58% | 4,265 |
| Mar 2, 2026 | 62.79 | 63.53 | 62.79 | 63.46 | 63.46 | 0.52% | 21,716 |
| Feb 27, 2026 | 62.71 | 63.13 | 62.71 | 63.13 | 63.13 | -1.11% | 7,473 |
| Feb 26, 2026 | 63.22 | 63.89 | 63.22 | 63.84 | 63.84 | 0.93% | 5,049 |
| Feb 25, 2026 | 63.53 | 63.53 | 62.65 | 63.25 | 63.25 | - | 3,981 |
| Feb 24, 2026 | 62.93 | 63.34 | 62.93 | 63.25 | 63.25 | 0.50% | 11,101 |
| Feb 23, 2026 | 64.43 | 64.47 | 62.70 | 62.94 | 62.94 | -2.57% | 5,423 |
| Feb 20, 2026 | 63.91 | 64.60 | 63.75 | 64.60 | 64.60 | 0.60% | 7,454 |
| Feb 19, 2026 | 64.04 | 64.40 | 63.91 | 64.22 | 64.22 | -0.03% | 10,737 |
| Feb 18, 2026 | 63.98 | 64.51 | 63.98 | 64.24 | 64.24 | 0.69% | 3,923 |
| Feb 17, 2026 | 63.99 | 63.99 | 63.37 | 63.80 | 63.80 | -0.39% | 5,360 |
| Feb 13, 2026 | 63.31 | 64.25 | 63.31 | 64.05 | 64.05 | 1.70% | 6,510 |
| Feb 12, 2026 | 64.47 | 64.47 | 62.32 | 62.98 | 62.98 | -1.91% | 6,735 |
| Feb 11, 2026 | 64.07 | 64.39 | 63.96 | 64.21 | 64.21 | 0.33% | 8,889 |
| Feb 10, 2026 | 64.02 | 64.31 | 63.93 | 64.00 | 64.00 | 0.20% | 10,690 |
| Feb 9, 2026 | 64.00 | 64.01 | 63.79 | 63.87 | 63.87 | -0.32% | 3,104 |
| Feb 6, 2026 | 63.08 | 64.17 | 63.08 | 64.07 | 64.07 | 2.28% | 15,429 |
| Feb 5, 2026 | 62.71 | 63.28 | 62.29 | 62.65 | 62.64 | -0.82% | 32,739 |
| Feb 4, 2026 | 62.22 | 63.38 | 62.22 | 63.17 | 63.17 | 2.08% | 222,192 |
| Feb 3, 2026 | 61.73 | 62.36 | 61.31 | 61.88 | 61.88 | 0.41% | 16,158 |
| Feb 2, 2026 | 60.57 | 61.85 | 60.57 | 61.63 | 61.62 | 1.22% | 7,794 |
| Jan 30, 2026 | 60.25 | 60.99 | 60.23 | 60.89 | 60.88 | -0.08% | 9,984 |
| Jan 29, 2026 | 60.57 | 60.98 | 60.35 | 60.93 | 60.93 | 1.37% | 40,935 |
| Jan 28, 2026 | 60.75 | 61.08 | 60.11 | 60.11 | 60.11 | -0.79% | 3,579 |
| Jan 27, 2026 | 60.51 | 60.68 | 60.37 | 60.59 | 60.59 | 0.08% | 5,148 |
| Jan 26, 2026 | 60.86 | 60.86 | 60.31 | 60.54 | 60.54 | -0.09% | 12,832 |
| Jan 23, 2026 | 61.63 | 61.72 | 60.57 | 60.59 | 60.59 | -1.62% | 4,095 |
| Jan 22, 2026 | 61.94 | 62.12 | 61.57 | 61.59 | 61.59 | 0.07% | 4,481 |
| Jan 21, 2026 | 60.35 | 61.59 | 60.35 | 61.55 | 61.55 | 3.07% | 9,820 |
| Jan 20, 2026 | 59.67 | 60.04 | 59.67 | 59.72 | 59.72 | -1.38% | 4,888 |
| Jan 16, 2026 | 61.07 | 61.07 | 60.45 | 60.55 | 60.55 | -0.67% | 5,515 |
| Jan 15, 2026 | 60.23 | 61.00 | 60.23 | 60.96 | 60.96 | 1.39% | 14,471 |
| Jan 14, 2026 | 60.15 | 60.24 | 59.86 | 60.12 | 60.12 | 0.62% | 18,023 |
| Jan 13, 2026 | 59.92 | 59.99 | 59.74 | 59.75 | 59.75 | 0.15% | 4,627 |
| Jan 12, 2026 | 59.67 | 59.82 | 59.28 | 59.66 | 59.66 | -0.35% | 23,643 |
| Jan 9, 2026 | 59.81 | 59.96 | 59.38 | 59.87 | 59.87 | 0.66% | 7,429 |
| Jan 8, 2026 | 57.95 | 59.73 | 57.95 | 59.48 | 59.48 | 2.45% | 12,948 |
| Jan 7, 2026 | 58.61 | 58.61 | 57.96 | 58.06 | 58.06 | -1.18% | 91,637 |
| Jan 6, 2026 | 57.89 | 58.75 | 57.89 | 58.75 | 58.75 | 1.66% | 4,573 |
| Jan 5, 2026 | 57.13 | 58.13 | 57.13 | 57.79 | 57.79 | 1.24% | 53,589 |
| Jan 2, 2026 | 56.75 | 57.31 | 56.75 | 57.08 | 57.08 | 0.70% | 2,154 |
| Dec 31, 2025 | 57.28 | 57.28 | 56.68 | 56.69 | 56.69 | -0.92% | 5,313 |
| Dec 30, 2025 | 57.35 | 57.49 | 57.21 | 57.21 | 57.21 | -0.17% | 2,891 |
| Dec 29, 2025 | 57.31 | 57.45 | 57.21 | 57.31 | 57.31 | -0.28% | 41,086 |
| Dec 26, 2025 | 57.35 | 57.49 | 57.20 | 57.47 | 57.47 | -0.05% | 1,959 |
| Dec 24, 2025 | 57.45 | 57.51 | 57.43 | 57.50 | 57.50 | 0.37% | 2,427 |
| Dec 23, 2025 | 57.39 | 57.40 | 57.25 | 57.29 | 57.29 | -0.68% | 3,356 |
| Dec 22, 2025 | 57.76 | 58.04 | 57.65 | 57.68 | 57.68 | 0.27% | 4,209 |
| Dec 19, 2025 | 57.89 | 58.17 | 57.41 | 57.52 | 57.52 | -0.63% | 7,131 |
| Dec 18, 2025 | 58.26 | 58.26 | 57.89 | 57.89 | 57.89 | 0.03% | 7,104 |
| Dec 17, 2025 | 57.91 | 58.25 | 57.71 | 57.87 | 57.87 | 0.19% | 3,433 |
| Dec 16, 2025 | 58.19 | 58.19 | 57.76 | 57.76 | 57.76 | -1.01% | 1,479 |
| Dec 15, 2025 | 58.78 | 58.78 | 58.08 | 58.35 | 58.35 | 0.03% | 12,333 |
| Dec 12, 2025 | 58.63 | 58.66 | 58.25 | 58.33 | 58.33 | -1.25% | 4,153 |
| Dec 11, 2025 | 59.12 | 59.26 | 58.97 | 59.07 | 58.74 | 0.77% | 10,530 |
| Dec 10, 2025 | 57.22 | 58.83 | 57.22 | 58.62 | 58.29 | 2.59% | 5,449 |
| Dec 9, 2025 | 56.77 | 57.31 | 56.77 | 57.14 | 56.82 | 0.59% | 4,533 |
| Dec 8, 2025 | 57.42 | 57.42 | 56.81 | 56.81 | 56.49 | -0.75% | 5,946 |
| Dec 5, 2025 | 57.24 | 57.61 | 57.21 | 57.23 | 56.92 | 0.06% | 5,012 |
| Dec 4, 2025 | 57.46 | 57.48 | 57.16 | 57.20 | 56.88 | -0.77% | 5,126 |
| Dec 3, 2025 | 57.30 | 57.69 | 57.30 | 57.64 | 57.32 | 1.83% | 28,767 |
| Dec 2, 2025 | 56.37 | 56.71 | 56.37 | 56.61 | 56.29 | 0.02% | 5,782 |
| Dec 1, 2025 | 56.01 | 56.86 | 56.01 | 56.60 | 56.29 | 0.25% | 23,189 |
| Nov 28, 2025 | 56.53 | 56.53 | 56.44 | 56.46 | 56.15 | 0.06% | 1,060 |
| Nov 26, 2025 | 56.23 | 56.60 | 56.23 | 56.43 | 56.11 | 0.60% | 5,788 |
| Nov 25, 2025 | 54.64 | 56.22 | 54.64 | 56.09 | 55.78 | 2.99% | 38,666 |
| Nov 24, 2025 | 54.16 | 54.54 | 54.16 | 54.46 | 54.16 | 0.39% | 3,393 |
| Nov 21, 2025 | 52.79 | 54.61 | 52.79 | 54.25 | 53.95 | 3.40% | 8,334 |
| Nov 20, 2025 | 53.60 | 53.73 | 52.47 | 52.47 | 52.18 | -1.02% | 2,572 |
| Nov 19, 2025 | 53.12 | 53.22 | 52.73 | 53.01 | 52.72 | -0.38% | 4,070 |
| Nov 18, 2025 | 53.17 | 53.29 | 52.93 | 53.21 | 52.92 | 0.35% | 2,690 |
| Nov 17, 2025 | 53.85 | 53.99 | 52.98 | 53.02 | 52.73 | -2.52% | 3,522 |
| Nov 14, 2025 | 54.01 | 54.41 | 54.01 | 54.39 | 54.09 | -0.21% | 1,894 |
| Nov 13, 2025 | 54.91 | 55.26 | 54.37 | 54.51 | 54.21 | -1.15% | 7,047 |
| Nov 12, 2025 | 55.32 | 55.64 | 55.11 | 55.14 | 54.84 | -0.25% | 4,556 |
| Nov 11, 2025 | 55.10 | 55.42 | 55.10 | 55.28 | 54.97 | 0.70% | 3,030 |
| Nov 10, 2025 | 55.10 | 55.10 | 54.54 | 54.89 | 54.59 | 0.71% | 2,317 |
| Nov 7, 2025 | 54.07 | 54.53 | 54.07 | 54.50 | 54.20 | 0.74% | 2,241 |
| Nov 6, 2025 | 54.86 | 54.97 | 54.10 | 54.10 | 53.80 | -1.23% | 4,760 |
| Nov 5, 2025 | 54.25 | 54.97 | 54.25 | 54.77 | 54.47 | 1.24% | 2,420 |
| Nov 4, 2025 | 53.72 | 54.25 | 53.72 | 54.10 | 53.80 | -0.54% | 3,004 |
| Nov 3, 2025 | 54.21 | 54.40 | 54.19 | 54.40 | 54.10 | -0.04% | 3,383 |
| Oct 31, 2025 | 54.43 | 54.43 | 54.13 | 54.42 | 54.12 | 0.19% | 2,981 |
| Oct 30, 2025 | 54.43 | 54.87 | 54.31 | 54.31 | 54.01 | -0.59% | 2,518 |
| Oct 29, 2025 | 55.23 | 55.59 | 54.60 | 54.64 | 54.34 | -1.60% | 2,369 |
| Oct 28, 2025 | 55.76 | 55.77 | 55.47 | 55.53 | 55.22 | -0.54% | 4,035 |
| Oct 27, 2025 | 56.37 | 56.37 | 55.68 | 55.83 | 55.52 | -0.30% | 5,963 |
| Oct 24, 2025 | 56.46 | 56.46 | 55.99 | 56.00 | 55.69 | 0.38% | 2,170 |
| Oct 23, 2025 | 55.50 | 55.82 | 55.50 | 55.79 | 55.48 | 0.99% | 2,634 |
| Oct 22, 2025 | 55.63 | 55.63 | 55.09 | 55.24 | 54.93 | -0.34% | 3,079 |
| Oct 21, 2025 | 55.01 | 55.62 | 55.01 | 55.43 | 55.12 | 0.56% | 2,722 |
| Oct 20, 2025 | 54.47 | 55.17 | 54.47 | 55.12 | 54.81 | 1.45% | 3,943 |
| Oct 17, 2025 | 54.11 | 54.41 | 54.04 | 54.33 | 54.03 | 0.42% | 2,945 |
| Oct 16, 2025 | 55.05 | 55.05 | 53.95 | 54.10 | 53.81 | -1.41% | 3,539 |
| Oct 15, 2025 | 55.37 | 55.59 | 54.68 | 54.88 | 54.58 | 0.01% | 10,568 |
| Oct 14, 2025 | 53.72 | 55.08 | 53.72 | 54.87 | 54.57 | 1.75% | 11,941 |
| Oct 13, 2025 | 53.70 | 53.94 | 53.70 | 53.93 | 53.63 | 1.80% | 5,309 |
| Oct 10, 2025 | 54.90 | 54.90 | 52.98 | 52.98 | 52.68 | -3.48% | 4,295 |