Advertisement
U.S. markets closed

First Trust Small Cap Growth AlphaDEX Fund (FYC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
65.69+0.22 (+0.34%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202465.5466.2565.5465.6965.6915,500
Mar 27, 202464.8665.4764.8165.4765.478,700
Mar 26, 202464.7164.7164.2364.3564.3523,500
Mar 25, 202464.2464.5164.1664.2364.238,200
Mar 22, 202465.1065.1064.3564.3664.3623,500
Mar 21, 202465.0365.3464.9365.1265.1216,000
Mar 20, 202463.2464.6463.2464.6464.6422,000
Mar 19, 202462.8263.5762.7063.5163.517,700
Mar 18, 202463.1263.2462.6662.8062.807,400
Mar 15, 202462.4962.8562.4962.7962.7924,800
Mar 14, 202463.3863.3862.2362.7862.787,100
Mar 13, 202464.0864.0863.5763.6963.699,200
Mar 12, 202463.6363.7963.3263.5563.5514,400
Mar 11, 202463.7063.7463.5063.5063.506,100
Mar 08, 202465.0465.1864.0064.2164.216,800
Mar 07, 202464.4664.5064.2364.4264.4213,100
Mar 06, 202464.5364.5363.8264.0064.0017,800
Mar 05, 202464.1064.3463.5463.7563.7517,600
Mar 04, 202465.2465.2664.6664.6664.6610,700
Mar 01, 202464.5265.1264.2365.0365.034,900
Feb 29, 202464.8264.8264.0964.2464.2420,200
Feb 28, 202464.3764.4763.9764.1664.166,500
Feb 27, 202464.6264.9364.6264.9364.939,200
Feb 26, 202463.9264.2563.9264.1864.1828,600
Feb 23, 202463.4763.8963.0663.6263.6248,100
Feb 22, 202463.2563.5863.0863.4263.42101,900
Feb 21, 202462.8962.9362.5662.9362.9312,700
Feb 20, 202463.7563.7563.1863.4263.426,800
Feb 16, 202464.2664.8963.8764.2864.2824,000
Feb 15, 202464.2564.8764.1164.7664.7620,500
Feb 14, 202462.9963.7662.8163.6263.628,000
Feb 13, 202462.7162.7461.6062.0662.0613,300
Feb 12, 202463.7264.6063.7264.3664.3616,100
Feb 09, 202463.1763.5862.8763.4663.469,700
Feb 08, 202461.5362.6861.4462.6062.606,200
Feb 07, 202461.6861.6860.9961.2461.246,600
Feb 06, 202460.7761.4160.7761.3361.3314,800
Feb 05, 202461.2961.2960.2460.6260.6212,000
Feb 02, 202461.2761.8760.8261.5261.5216,800
Feb 01, 202460.9861.7460.5761.7261.7221,900
Jan 31, 202461.8461.8460.5160.5360.5311,100
Jan 30, 202462.2362.2361.6061.9061.9014,900
Jan 29, 202461.4162.5361.4162.5362.5318,800
Jan 26, 202461.4061.6261.1361.1861.1842,500
Jan 25, 202461.4461.5160.7661.2161.2114,500
Jan 24, 202461.9661.9660.6160.7260.7219,700
Jan 23, 202461.7661.7660.8561.1761.177,800
Jan 22, 202460.4861.4660.4861.3961.3911,600
Jan 19, 202459.3460.1659.1960.1560.1519,000
Jan 18, 202459.4959.7458.9459.7159.7181,500
Jan 17, 202459.1059.3359.0259.2359.2312,000
Jan 16, 202460.0160.0159.3659.7059.7018,000
Jan 12, 202460.9461.1360.1960.3760.37480,200
Jan 11, 202460.5260.6559.6160.4160.4155,300
Jan 10, 202460.9360.9560.5660.9060.9011,100
Jan 09, 202460.8061.0660.5960.7960.7951,100
Jan 08, 202460.0961.4960.0961.4961.499,300
Jan 05, 202460.1560.5760.0360.1460.1415,000
Jan 04, 202460.8460.8460.3260.3260.327,300
Jan 03, 202461.2561.2560.3060.3360.33284,800
Jan 02, 202462.6362.6761.6462.1062.10106,700
Dec 29, 202363.7963.8362.8962.9262.9215,000
Dec 28, 202363.8064.0463.6063.6663.6612,500
Dec 27, 202364.2264.3963.8364.0264.0226,300
Dec 26, 202363.6964.1663.4764.0264.0222,700
Dec 22, 202363.1763.4163.0463.1863.1814,400
Dec 22, 20230.156 Dividend
Dec 21, 202362.7562.8862.2862.8462.687,000
Dec 20, 202363.0863.4961.6561.6561.5019,100
Dec 19, 202362.7563.1062.6462.9762.8121,500
Dec 18, 202362.0962.1461.6361.7361.5816,700
Dec 15, 202362.1362.3061.2361.6661.5114,600
Dec 14, 202361.6462.3461.6462.0761.9218,400
Dec 13, 202358.9860.5958.6760.5660.4110,700
Dec 12, 202358.5859.0658.5858.8858.738,900
Dec 11, 202358.7358.9858.6358.9258.7755,600
Dec 08, 202358.1858.8058.1858.5858.4310,200
Dec 07, 202357.9658.1957.8458.1858.0411,100
Dec 06, 202358.9959.4358.1758.2258.0859,300
Dec 05, 202358.6758.9658.5358.5758.4211,000
Dec 04, 202358.5659.3458.5659.2659.1140,800
Dec 01, 202357.4158.8757.1058.8758.7210,000
Nov 30, 202357.5857.6557.2757.4857.347,300
Nov 29, 202357.6157.9857.2657.3457.2011,600
Nov 28, 202357.0357.4256.9357.0456.9013,600
Nov 27, 202357.0557.5857.0557.4457.3014,200
Nov 24, 202357.0757.5457.0657.4857.341,200
Nov 22, 202357.0157.2256.9157.1356.9913,100
Nov 21, 202356.8756.9456.5956.5956.4520,700
Nov 20, 202357.2157.4057.1957.2057.0663,700
Nov 17, 202356.5156.9056.4956.8156.6710,400
Nov 16, 202356.6356.6355.9556.1355.997,600
Nov 15, 202357.5557.7656.8456.8456.7011,600
Nov 14, 202355.9356.9555.9356.8756.7316,400
Nov 13, 202354.0754.5153.9954.4254.2838,900
Nov 10, 202353.8454.3753.6054.2154.088,600
Nov 09, 202354.6654.6653.5453.5853.4510,700
Nov 08, 202354.1954.3354.0054.2954.1611,700
Nov 07, 202354.4154.9554.4154.6354.4910,500
Nov 06, 202355.4655.5154.3454.6454.5013,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...