First Trust Small Cap Value AlphaDEX Fund (FYT)
NASDAQ: FYT · Real-Time Price · USD
66.99
+0.04 (0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
65.64
-1.35 (-2.01%)
After-hours: Apr 28, 2026, 5:05 PM EDT
FYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.06 | 67.14 | 66.91 | 66.99 | 66.99 | 0.05% | 3,852 |
| Apr 27, 2026 | 67.01 | 67.16 | 66.95 | 66.95 | 66.95 | 0.56% | 2,020 |
| Apr 24, 2026 | 66.31 | 66.58 | 65.84 | 66.58 | 66.58 | 0.44% | 25,827 |
| Apr 23, 2026 | 66.49 | 66.52 | 65.76 | 66.29 | 66.29 | -0.46% | 18,581 |
| Apr 22, 2026 | 66.83 | 67.11 | 66.40 | 66.60 | 66.60 | 0.03% | 19,297 |
| Apr 21, 2026 | 67.35 | 67.71 | 66.54 | 66.58 | 66.58 | -0.54% | 17,496 |
| Apr 20, 2026 | 66.64 | 67.02 | 66.64 | 66.94 | 66.94 | 0.59% | 17,689 |
| Apr 17, 2026 | 66.51 | 67.03 | 66.40 | 66.55 | 66.55 | 2.24% | 173,166 |
| Apr 16, 2026 | 64.86 | 65.34 | 64.86 | 65.09 | 65.09 | 0.18% | 41,333 |
| Apr 15, 2026 | 64.96 | 65.08 | 64.70 | 64.97 | 64.97 | 0.08% | 93,039 |
| Apr 14, 2026 | 65.03 | 65.08 | 64.90 | 64.92 | 64.92 | 0.36% | 6,691 |
| Apr 13, 2026 | 63.97 | 64.76 | 63.75 | 64.69 | 64.69 | 1.01% | 7,777 |
| Apr 10, 2026 | 64.44 | 64.44 | 63.88 | 64.04 | 64.04 | -0.62% | 3,645 |
| Apr 9, 2026 | 63.65 | 64.61 | 63.64 | 64.44 | 64.44 | 1.06% | 11,795 |
| Apr 8, 2026 | 63.58 | 63.84 | 63.52 | 63.77 | 63.77 | 1.75% | 63,141 |
| Apr 7, 2026 | 62.30 | 62.83 | 62.30 | 62.67 | 62.67 | 0.15% | 147,783 |
| Apr 6, 2026 | 62.07 | 62.58 | 62.00 | 62.58 | 62.57 | 0.74% | 4,691 |
| Apr 2, 2026 | 61.34 | 62.15 | 61.34 | 62.12 | 62.12 | 0.62% | 11,992 |
| Apr 1, 2026 | 61.85 | 62.23 | 61.70 | 61.73 | 61.73 | -0.10% | 11,186 |
| Mar 31, 2026 | 61.71 | 61.79 | 61.30 | 61.79 | 61.79 | 1.41% | 8,069 |
| Mar 30, 2026 | 61.55 | 61.64 | 60.77 | 60.93 | 60.93 | -0.40% | 105,432 |
| Mar 27, 2026 | 61.44 | 61.58 | 61.06 | 61.18 | 61.17 | -1.29% | 38,437 |
| Mar 26, 2026 | 61.83 | 62.45 | 61.81 | 61.97 | 61.97 | -0.16% | 16,780 |
| Mar 25, 2026 | 62.04 | 62.13 | 61.48 | 62.07 | 61.87 | 0.75% | 6,366 |
| Mar 24, 2026 | 60.54 | 61.96 | 60.54 | 61.61 | 61.40 | 0.99% | 29,223 |
| Mar 23, 2026 | 60.30 | 61.62 | 60.30 | 61.00 | 60.81 | 2.06% | 10,052 |
| Mar 20, 2026 | 60.46 | 60.62 | 59.64 | 59.77 | 59.58 | -1.37% | 5,358 |
| Mar 19, 2026 | 59.70 | 60.62 | 59.70 | 60.60 | 60.40 | 0.65% | 4,517 |
| Mar 18, 2026 | 60.63 | 60.65 | 60.21 | 60.21 | 60.01 | -0.86% | 16,265 |
| Mar 17, 2026 | 61.10 | 61.10 | 60.73 | 60.73 | 60.53 | 0.72% | 21,960 |
| Mar 16, 2026 | 60.73 | 60.73 | 60.29 | 60.29 | 60.10 | 0.26% | 4,207 |
| Mar 13, 2026 | 60.51 | 60.51 | 59.93 | 60.14 | 59.94 | -0.01% | 4,231 |
| Mar 12, 2026 | 60.32 | 60.55 | 59.99 | 60.14 | 59.95 | -1.25% | 6,750 |
| Mar 11, 2026 | 60.87 | 61.13 | 60.52 | 60.90 | 60.70 | -0.51% | 25,971 |
| Mar 10, 2026 | 61.35 | 62.00 | 61.03 | 61.22 | 61.02 | -0.65% | 6,378 |
| Mar 9, 2026 | 61.16 | 61.66 | 59.96 | 61.62 | 61.42 | -0.34% | 12,144 |
| Mar 6, 2026 | 62.51 | 62.51 | 61.14 | 61.83 | 61.63 | -1.77% | 15,927 |
| Mar 5, 2026 | 63.15 | 63.36 | 62.62 | 62.94 | 62.74 | -1.14% | 14,985 |
| Mar 4, 2026 | 63.56 | 63.78 | 63.50 | 63.67 | 63.46 | 0.91% | 17,032 |
| Mar 3, 2026 | 62.33 | 63.40 | 62.31 | 63.10 | 62.89 | -0.58% | 4,265 |
| Mar 2, 2026 | 62.79 | 63.53 | 62.79 | 63.46 | 63.26 | 0.52% | 21,716 |
| Feb 27, 2026 | 62.71 | 63.13 | 62.71 | 63.13 | 62.93 | -1.11% | 7,473 |
| Feb 26, 2026 | 63.22 | 63.89 | 63.22 | 63.84 | 63.63 | 0.93% | 5,049 |
| Feb 25, 2026 | 63.53 | 63.53 | 62.65 | 63.25 | 63.05 | - | 3,981 |
| Feb 24, 2026 | 62.93 | 63.34 | 62.93 | 63.25 | 63.05 | 0.50% | 11,101 |
| Feb 23, 2026 | 64.43 | 64.47 | 62.70 | 62.94 | 62.74 | -2.57% | 5,423 |
| Feb 20, 2026 | 63.91 | 64.60 | 63.75 | 64.60 | 64.39 | 0.60% | 7,454 |
| Feb 19, 2026 | 64.04 | 64.40 | 63.91 | 64.22 | 64.01 | -0.03% | 10,737 |
| Feb 18, 2026 | 63.98 | 64.51 | 63.98 | 64.24 | 64.03 | 0.69% | 3,923 |
| Feb 17, 2026 | 63.99 | 63.99 | 63.37 | 63.80 | 63.59 | -0.39% | 5,360 |
| Feb 13, 2026 | 63.31 | 64.25 | 63.31 | 64.05 | 63.84 | 1.70% | 6,510 |
| Feb 12, 2026 | 64.47 | 64.47 | 62.32 | 62.98 | 62.77 | -1.91% | 6,735 |
| Feb 11, 2026 | 64.07 | 64.39 | 63.96 | 64.21 | 64.00 | 0.33% | 8,889 |
| Feb 10, 2026 | 64.02 | 64.31 | 63.93 | 64.00 | 63.79 | 0.20% | 10,690 |
| Feb 9, 2026 | 64.00 | 64.01 | 63.79 | 63.87 | 63.66 | -0.32% | 3,104 |
| Feb 6, 2026 | 63.08 | 64.17 | 63.08 | 64.07 | 63.87 | 2.28% | 15,429 |
| Feb 5, 2026 | 62.71 | 63.28 | 62.29 | 62.65 | 62.44 | -0.82% | 32,739 |
| Feb 4, 2026 | 62.22 | 63.38 | 62.22 | 63.17 | 62.96 | 2.08% | 222,192 |
| Feb 3, 2026 | 61.73 | 62.36 | 61.31 | 61.88 | 61.68 | 0.41% | 16,158 |
| Feb 2, 2026 | 60.57 | 61.85 | 60.57 | 61.63 | 61.42 | 1.22% | 7,794 |
| Jan 30, 2026 | 60.25 | 60.99 | 60.23 | 60.89 | 60.69 | -0.08% | 9,984 |
| Jan 29, 2026 | 60.57 | 60.98 | 60.35 | 60.93 | 60.74 | 1.37% | 40,935 |
| Jan 28, 2026 | 60.75 | 61.08 | 60.11 | 60.11 | 59.92 | -0.79% | 3,579 |
| Jan 27, 2026 | 60.51 | 60.68 | 60.37 | 60.59 | 60.39 | 0.08% | 5,148 |
| Jan 26, 2026 | 60.86 | 60.86 | 60.31 | 60.54 | 60.34 | -0.09% | 12,832 |
| Jan 23, 2026 | 61.63 | 61.72 | 60.57 | 60.59 | 60.40 | -1.62% | 4,095 |
| Jan 22, 2026 | 61.94 | 62.12 | 61.57 | 61.59 | 61.39 | 0.07% | 4,481 |
| Jan 21, 2026 | 60.35 | 61.59 | 60.35 | 61.55 | 61.35 | 3.07% | 9,820 |
| Jan 20, 2026 | 59.67 | 60.04 | 59.67 | 59.72 | 59.52 | -1.38% | 4,888 |
| Jan 16, 2026 | 61.07 | 61.07 | 60.45 | 60.55 | 60.35 | -0.67% | 5,515 |
| Jan 15, 2026 | 60.23 | 61.00 | 60.23 | 60.96 | 60.76 | 1.39% | 14,471 |
| Jan 14, 2026 | 60.15 | 60.24 | 59.86 | 60.12 | 59.93 | 0.62% | 18,023 |
| Jan 13, 2026 | 59.92 | 59.99 | 59.74 | 59.75 | 59.56 | 0.15% | 4,627 |
| Jan 12, 2026 | 59.67 | 59.82 | 59.28 | 59.66 | 59.47 | -0.35% | 23,643 |
| Jan 9, 2026 | 59.81 | 59.96 | 59.38 | 59.87 | 59.68 | 0.66% | 7,429 |
| Jan 8, 2026 | 57.95 | 59.73 | 57.95 | 59.48 | 59.28 | 2.45% | 12,948 |
| Jan 7, 2026 | 58.61 | 58.61 | 57.96 | 58.06 | 57.87 | -1.18% | 91,637 |
| Jan 6, 2026 | 57.89 | 58.75 | 57.89 | 58.75 | 58.56 | 1.66% | 4,573 |
| Jan 5, 2026 | 57.13 | 58.13 | 57.13 | 57.79 | 57.60 | 1.24% | 53,589 |
| Jan 2, 2026 | 56.75 | 57.31 | 56.75 | 57.08 | 56.90 | 0.70% | 2,154 |
| Dec 31, 2025 | 57.28 | 57.28 | 56.68 | 56.69 | 56.50 | -0.92% | 5,313 |
| Dec 30, 2025 | 57.35 | 57.49 | 57.21 | 57.21 | 57.02 | -0.17% | 2,891 |
| Dec 29, 2025 | 57.31 | 57.45 | 57.21 | 57.31 | 57.12 | -0.28% | 41,086 |
| Dec 26, 2025 | 57.35 | 57.49 | 57.20 | 57.47 | 57.28 | -0.05% | 1,959 |
| Dec 24, 2025 | 57.45 | 57.51 | 57.43 | 57.50 | 57.31 | 0.37% | 2,427 |
| Dec 23, 2025 | 57.39 | 57.40 | 57.25 | 57.29 | 57.10 | -0.68% | 3,356 |
| Dec 22, 2025 | 57.76 | 58.04 | 57.65 | 57.68 | 57.49 | 0.27% | 4,209 |
| Dec 19, 2025 | 57.89 | 58.17 | 57.41 | 57.52 | 57.34 | -0.63% | 7,131 |
| Dec 18, 2025 | 58.26 | 58.26 | 57.89 | 57.89 | 57.70 | 0.03% | 7,104 |
| Dec 17, 2025 | 57.91 | 58.25 | 57.71 | 57.87 | 57.68 | 0.19% | 3,433 |
| Dec 16, 2025 | 58.19 | 58.19 | 57.76 | 57.76 | 57.57 | -1.01% | 1,479 |
| Dec 15, 2025 | 58.78 | 58.78 | 58.08 | 58.35 | 58.16 | 0.03% | 12,333 |
| Dec 12, 2025 | 58.63 | 58.66 | 58.25 | 58.33 | 58.14 | -1.25% | 4,153 |
| Dec 11, 2025 | 59.12 | 59.26 | 58.97 | 59.07 | 58.55 | 0.77% | 10,530 |
| Dec 10, 2025 | 57.22 | 58.83 | 57.22 | 58.62 | 58.11 | 2.59% | 5,449 |
| Dec 9, 2025 | 56.77 | 57.31 | 56.77 | 57.14 | 56.64 | 0.59% | 4,533 |
| Dec 8, 2025 | 57.42 | 57.42 | 56.81 | 56.81 | 56.31 | -0.75% | 5,946 |
| Dec 5, 2025 | 57.24 | 57.61 | 57.21 | 57.23 | 56.73 | 0.06% | 5,012 |
| Dec 4, 2025 | 57.46 | 57.48 | 57.16 | 57.20 | 56.70 | -0.77% | 5,126 |
| Dec 3, 2025 | 57.30 | 57.69 | 57.30 | 57.64 | 57.14 | 1.83% | 28,767 |