First Trust Small Cap Core AlphaDEX Fund (FYX)
NASDAQ: FYX · Real-Time Price · USD
113.71
-0.09 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
FYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.69 | 114.45 | 113.69 | 113.72 | 113.71 | -0.07% | 10,267 |
| Dec 4, 2025 | 113.14 | 114.45 | 113.06 | 113.80 | 113.80 | 0.17% | 22,409 |
| Dec 3, 2025 | 111.84 | 113.73 | 111.84 | 113.61 | 113.61 | 1.83% | 6,585 |
| Dec 2, 2025 | 112.54 | 112.54 | 111.35 | 111.56 | 111.56 | -0.09% | 23,915 |
| Dec 1, 2025 | 111.38 | 112.39 | 111.38 | 111.66 | 111.65 | -0.64% | 9,129 |
| Nov 28, 2025 | 111.98 | 112.71 | 111.98 | 112.37 | 112.37 | 0.25% | 4,274 |
| Nov 26, 2025 | 111.28 | 113.12 | 111.28 | 112.10 | 112.10 | 0.73% | 7,792 |
| Nov 25, 2025 | 108.79 | 111.64 | 108.79 | 111.29 | 111.29 | 2.59% | 20,492 |
| Nov 24, 2025 | 107.23 | 108.49 | 107.23 | 108.48 | 108.48 | 1.38% | 17,979 |
| Nov 21, 2025 | 104.11 | 107.35 | 104.11 | 107.00 | 107.00 | 3.23% | 24,407 |
| Nov 20, 2025 | 107.03 | 107.44 | 103.42 | 103.66 | 103.66 | -1.56% | 13,314 |
| Nov 19, 2025 | 105.47 | 106.06 | 104.86 | 105.30 | 105.30 | -0.23% | 12,982 |
| Nov 18, 2025 | 104.84 | 106.14 | 104.63 | 105.54 | 105.54 | 0.34% | 9,012 |
| Nov 17, 2025 | 107.32 | 107.58 | 104.96 | 105.18 | 105.18 | -2.27% | 18,219 |
| Nov 14, 2025 | 106.42 | 107.97 | 106.42 | 107.62 | 107.62 | 0.16% | 14,615 |
| Nov 13, 2025 | 109.40 | 109.40 | 106.93 | 107.44 | 107.44 | -1.98% | 20,357 |
| Nov 12, 2025 | 110.50 | 110.98 | 109.61 | 109.61 | 109.61 | -0.28% | 8,309 |
| Nov 11, 2025 | 109.21 | 110.07 | 109.21 | 109.91 | 109.91 | 0.29% | 5,279 |
| Nov 10, 2025 | 110.08 | 110.08 | 108.71 | 109.59 | 109.59 | 1.07% | 13,458 |
| Nov 7, 2025 | 107.25 | 108.66 | 107.02 | 108.43 | 108.43 | 0.54% | 5,296 |
| Nov 6, 2025 | 109.94 | 109.94 | 107.85 | 107.85 | 107.85 | -1.88% | 13,720 |
| Nov 5, 2025 | 108.57 | 110.48 | 108.57 | 109.92 | 109.92 | 1.58% | 5,727 |
| Nov 4, 2025 | 107.90 | 109.20 | 107.90 | 108.21 | 108.21 | -1.09% | 34,474 |
| Nov 3, 2025 | 109.77 | 109.77 | 108.76 | 109.40 | 109.40 | -0.27% | 10,892 |
| Oct 31, 2025 | 109.80 | 109.90 | 108.91 | 109.69 | 109.69 | 0.50% | 14,395 |
| Oct 30, 2025 | 110.03 | 110.34 | 109.08 | 109.15 | 109.15 | -0.94% | 12,010 |
| Oct 29, 2025 | 111.54 | 111.99 | 109.42 | 110.19 | 110.19 | -1.00% | 101,075 |
| Oct 28, 2025 | 111.54 | 112.13 | 110.96 | 111.31 | 111.31 | -0.49% | 10,687 |
| Oct 27, 2025 | 112.74 | 113.17 | 111.66 | 111.85 | 111.85 | -0.25% | 13,505 |
| Oct 24, 2025 | 112.01 | 112.70 | 112.01 | 112.13 | 112.13 | 1.03% | 6,601 |
| Oct 23, 2025 | 110.20 | 111.33 | 110.20 | 110.98 | 110.98 | 1.21% | 15,060 |
| Oct 22, 2025 | 110.26 | 110.29 | 108.88 | 109.66 | 109.66 | -1.10% | 8,171 |
| Oct 21, 2025 | 110.36 | 111.31 | 110.36 | 110.89 | 110.89 | 0.06% | 8,422 |
| Oct 20, 2025 | 109.59 | 110.82 | 109.59 | 110.82 | 110.82 | 2.06% | 7,806 |
| Oct 17, 2025 | 108.39 | 109.09 | 108.13 | 108.59 | 108.59 | -0.13% | 17,797 |
| Oct 16, 2025 | 111.52 | 111.52 | 108.45 | 108.73 | 108.73 | -1.43% | 20,732 |
| Oct 15, 2025 | 110.75 | 110.75 | 109.49 | 110.31 | 110.31 | 0.82% | 11,411 |
| Oct 14, 2025 | 106.26 | 110.08 | 106.26 | 109.41 | 109.41 | 1.63% | 17,788 |
| Oct 13, 2025 | 107.32 | 107.65 | 106.74 | 107.65 | 107.65 | 2.34% | 6,368 |
| Oct 10, 2025 | 109.11 | 109.11 | 105.19 | 105.19 | 105.19 | -3.34% | 11,959 |
| Oct 9, 2025 | 109.75 | 109.97 | 108.45 | 108.82 | 108.82 | -1.04% | 12,677 |
| Oct 8, 2025 | 109.52 | 110.10 | 109.52 | 109.96 | 109.96 | 0.91% | 29,403 |
| Oct 7, 2025 | 110.54 | 110.54 | 108.90 | 108.97 | 108.97 | -1.31% | 24,110 |
| Oct 6, 2025 | 111.58 | 111.58 | 110.31 | 110.41 | 110.41 | -0.07% | 10,107 |
| Oct 3, 2025 | 110.10 | 111.45 | 110.10 | 110.49 | 110.49 | 0.73% | 11,567 |
| Oct 2, 2025 | 109.86 | 109.86 | 108.79 | 109.68 | 109.68 | 0.20% | 10,958 |
| Oct 1, 2025 | 108.70 | 109.75 | 108.49 | 109.47 | 109.47 | 0.45% | 7,440 |
| Sep 30, 2025 | 109.03 | 109.21 | 107.93 | 108.98 | 108.98 | 0.15% | 7,229 |
| Sep 29, 2025 | 110.21 | 110.21 | 108.52 | 108.82 | 108.82 | -0.10% | 11,039 |
| Sep 26, 2025 | 108.16 | 109.20 | 108.16 | 108.93 | 108.93 | 1.02% | 7,259 |
| Sep 25, 2025 | 107.80 | 108.16 | 107.35 | 107.83 | 107.83 | -1.22% | 18,321 |
| Sep 24, 2025 | 110.20 | 110.20 | 108.99 | 109.16 | 108.89 | -0.66% | 9,218 |
| Sep 23, 2025 | 110.35 | 111.74 | 109.89 | 109.89 | 109.62 | -0.19% | 9,112 |
| Sep 22, 2025 | 109.64 | 110.60 | 109.49 | 110.10 | 109.83 | 0.14% | 8,039 |
| Sep 19, 2025 | 111.49 | 111.49 | 109.86 | 109.94 | 109.67 | -0.95% | 5,273 |
| Sep 18, 2025 | 109.51 | 111.09 | 109.40 | 111.00 | 110.72 | 2.17% | 17,843 |
| Sep 17, 2025 | 109.09 | 110.35 | 108.30 | 108.64 | 108.37 | -0.08% | 27,013 |
| Sep 16, 2025 | 109.11 | 109.11 | 107.83 | 108.72 | 108.46 | -0.07% | 8,476 |
| Sep 15, 2025 | 109.24 | 109.30 | 108.55 | 108.80 | 108.53 | 0.31% | 10,120 |
| Sep 12, 2025 | 109.35 | 109.35 | 108.46 | 108.46 | 108.19 | -1.14% | 5,065 |
| Sep 11, 2025 | 107.82 | 109.71 | 107.82 | 109.71 | 109.44 | 2.07% | 6,117 |
| Sep 10, 2025 | 108.26 | 108.26 | 107.05 | 107.48 | 107.22 | -0.23% | 9,350 |
| Sep 9, 2025 | 108.67 | 108.67 | 107.30 | 107.73 | 107.46 | -0.63% | 10,742 |
| Sep 8, 2025 | 108.54 | 108.63 | 107.77 | 108.41 | 108.15 | 0.05% | 6,833 |
| Sep 5, 2025 | 108.63 | 109.07 | 107.60 | 108.36 | 108.09 | 0.22% | 4,787 |
| Sep 4, 2025 | 107.21 | 108.11 | 106.77 | 108.11 | 107.85 | 1.50% | 13,156 |
| Sep 3, 2025 | 106.78 | 107.71 | 106.10 | 106.51 | 106.25 | -0.43% | 9,063 |
| Sep 2, 2025 | 106.34 | 107.19 | 105.82 | 106.98 | 106.71 | -0.65% | 9,172 |
| Aug 29, 2025 | 108.10 | 108.11 | 107.27 | 107.67 | 107.41 | -0.19% | 4,752 |
| Aug 28, 2025 | 108.40 | 108.40 | 107.33 | 107.88 | 107.61 | -0.01% | 63,301 |
| Aug 27, 2025 | 106.91 | 107.89 | 106.80 | 107.89 | 107.62 | 0.83% | 9,722 |
| Aug 26, 2025 | 106.56 | 107.38 | 106.54 | 107.00 | 106.74 | 0.47% | 13,684 |
| Aug 25, 2025 | 106.79 | 107.09 | 106.50 | 106.50 | 106.24 | -0.71% | 13,423 |
| Aug 22, 2025 | 103.76 | 107.70 | 103.76 | 107.26 | 107.00 | 4.16% | 35,101 |
| Aug 21, 2025 | 102.54 | 103.36 | 102.25 | 102.98 | 102.72 | 0.11% | 11,879 |
| Aug 20, 2025 | 102.85 | 103.08 | 102.26 | 102.86 | 102.61 | -0.52% | 28,560 |
| Aug 19, 2025 | 103.74 | 104.73 | 103.27 | 103.40 | 103.14 | -0.27% | 83,506 |
| Aug 18, 2025 | 103.51 | 104.00 | 103.48 | 103.68 | 103.42 | 0.34% | 56,064 |
| Aug 15, 2025 | 104.26 | 104.26 | 103.01 | 103.33 | 103.07 | -0.69% | 15,997 |
| Aug 14, 2025 | 103.83 | 104.09 | 102.87 | 104.05 | 103.79 | -1.18% | 13,610 |
| Aug 13, 2025 | 103.62 | 105.28 | 103.36 | 105.28 | 105.02 | 2.42% | 8,551 |
| Aug 12, 2025 | 100.73 | 102.89 | 100.73 | 102.79 | 102.54 | 3.12% | 26,119 |
| Aug 11, 2025 | 99.90 | 100.29 | 99.45 | 99.68 | 99.43 | -0.03% | 24,831 |
| Aug 8, 2025 | 100.16 | 100.16 | 99.60 | 99.70 | 99.46 | 0.28% | 18,097 |
| Aug 7, 2025 | 100.32 | 100.32 | 99.04 | 99.43 | 99.18 | -0.39% | 16,994 |
| Aug 6, 2025 | 99.94 | 99.94 | 99.36 | 99.82 | 99.57 | 0.28% | 11,403 |
| Aug 5, 2025 | 99.32 | 99.53 | 98.50 | 99.53 | 99.29 | 0.92% | 12,489 |
| Aug 4, 2025 | 97.58 | 98.88 | 97.17 | 98.63 | 98.39 | 2.37% | 27,441 |
| Aug 1, 2025 | 97.10 | 97.10 | 95.31 | 96.35 | 96.11 | -1.95% | 15,157 |
| Jul 31, 2025 | 98.65 | 99.35 | 98.22 | 98.26 | 98.02 | -0.84% | 58,520 |
| Jul 30, 2025 | 100.46 | 100.81 | 98.65 | 99.09 | 98.85 | -1.07% | 18,625 |
| Jul 29, 2025 | 101.54 | 101.54 | 99.99 | 100.16 | 99.91 | -0.80% | 12,700 |
| Jul 28, 2025 | 101.83 | 101.83 | 100.77 | 100.96 | 100.72 | -0.27% | 5,388 |
| Jul 25, 2025 | 101.08 | 101.23 | 100.19 | 101.23 | 100.98 | 0.29% | 10,015 |
| Jul 24, 2025 | 101.80 | 101.91 | 100.80 | 100.94 | 100.69 | -1.36% | 14,147 |
| Jul 23, 2025 | 101.32 | 102.45 | 101.14 | 102.32 | 102.07 | 1.64% | 16,733 |
| Jul 22, 2025 | 99.53 | 100.91 | 99.42 | 100.67 | 100.43 | 1.66% | 13,527 |
| Jul 21, 2025 | 99.86 | 100.05 | 98.90 | 99.03 | 98.79 | -0.23% | 12,665 |
| Jul 18, 2025 | 100.40 | 100.40 | 99.11 | 99.27 | 99.02 | -0.81% | 12,858 |
| Jul 17, 2025 | 98.40 | 100.21 | 98.40 | 100.07 | 99.83 | 1.37% | 10,371 |