Free Trial
→ Protect Your Bank Account with THESE 4 Simple Steps (From Weiss Ratings) (Ad) Free FYX Stock Alerts

First Trust Small Cap Core AlphaDEX Fund (FYX) Chart & Stock Price History

First Trust Small Cap Core AlphaDEX Fund logo
$98.46
+0.30 (+0.31%)
(As of 11/4/2024 ET)
Compare

First Trust Small Cap Core AlphaDEX Fund Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
+0.52%
3 Month
Performance
+4.41%
6 Month
Performance
+8.23%
Year-To-Date
Performance
+7.54%
1 Year
Performance
+22.39%
Receive FYX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Small Cap Core AlphaDEX Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This is treason
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

FYX Stock Chart for Monday, November, 4, 2024

FYX Chart by TradingView

First Trust Small Cap Core AlphaDEX Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$98.16$98.46
+0.31%		$99.22$98.348,093 shs$905.83 million
11/01/2024$98.02$98.16
+0.14%		$99.03$97.9619,817 shs$903.07 million
10/31/2024$99.60$98.02
-1.59%		$99.34$98.0215,609 shs$901.79 million
10/30/2024$99.29$99.60
+0.31%		$100.72$99.219,780 shs$916.32 million
10/29/2024$99.96$99.29
-0.67%		$99.62$99.039,623 shs$913.47 million
10/28/2024$98.34$99.96
+1.65%		$100.11$98.769,665 shs$919.61 million
10/25/2024$98.76$98.34
-0.43%		$99.17$98.287,708 shs$904.73 million
10/24/2024$98.37$98.76
+0.40%		$99.00$97.9029,393 shs$908.59 million
10/23/2024$98.99$98.37
-0.63%		$98.90$97.407,036 shs$905.00 million
10/22/2024$99.18$98.99
-0.19%		$99.14$98.598,672 shs$910.71 million
10/21/2024$101.23$99.18
-2.03%		$101.20$99.1512,166 shs$912.46 million
10/18/2024$101.40$101.23
-0.17%		$101.81$100.9213,443 shs$931.32 million
10/17/2024$101.40$101.40
0.00%		$101.44$100.809,187 shs$932.88 million
10/16/2024$99.96$101.40
+1.44%		$101.58$100.4012,015 shs$932.91 million
10/15/2024$99.56$99.96
+0.40%		$100.82$99.398,970 shs$919.63 million
10/14/2024$99.15$99.56
+0.41%		$99.72$98.3210,619 shs$915.94 million
10/11/2024$96.91$99.15
+2.31%		$99.15$96.898,760 shs$1.13 billion
10/10/2024$97.72$96.91
-0.83%		$97.12$96.2926,303 shs$1.10 billion
10/09/2024$97.00$97.72
+0.74%		$98.21$97.1111,056 shs$1.11 billion
10/08/2024$97.42$97.00
-0.43%		$97.64$96.8211,657 shs$892.40 million
10/07/2024$97.95$97.42
-0.54%		$98.03$96.4937,591 shs$896.26 million
10/04/2024$96.86$97.95
+1.13%		$98.13$97.486,926 shs$910.94 million
10/03/2024$97.23$96.86
-0.38%		$97.17$96.2143,032 shs$900.80 million
10/02/2024$97.97$97.23
-0.76%		$97.95$97.0216,904 shs$904.24 million
10/01/2024$99.53$97.97
-1.57%		$98.90$97.4330,893 shs$911.12 million
09/30/2024$99.08$99.53
+0.45%		$99.54$98.5332,095 shs$925.63 million
09/27/2024$98.04$99.08
+1.06%		$99.85$98.5211,045 shs$921.44 million
09/26/2024$98.16$98.04
-0.12%		$98.92$98.0411,596 shs$911.77 million
09/25/2024$99.17$98.16
-1.02%		$99.03$98.1611,779 shs$912.89 million
09/24/2024$99.25$99.17
-0.08%		$99.77$98.8722,548 shs$922.28 million
09/23/2024$99.60$99.25
-0.35%		$100.06$98.9311,361 shs$923.03 million
09/20/2024$100.66$99.60
-1.05%		$100.41$99.6012,405 shs$926.28 million
09/19/2024$98.83$100.66
+1.85%		$101.89$99.7714,669 shs$936.14 million
09/18/2024$98.69$98.83
+0.15%		$101.33$98.4021,648 shs$919.16 million
09/17/2024$97.95$98.69
+0.75%		$99.77$98.6016,955 shs$917.78 million
09/16/2024$97.34$97.95
+0.63%		$98.02$97.4113,583 shs$910.94 million
09/13/2024$95.10$97.34
+2.36%		$97.52$95.5613,367 shs$905.26 million
09/12/2024$93.67$95.10
+1.53%		$95.30$93.868,952 shs$884.43 million
09/11/2024$93.49$93.67
+0.19%		$93.91$91.6621,101 shs$871.13 million
09/10/2024$93.66$93.49
-0.18%		$93.58$92.5511,418 shs$869.49 million
This is treason (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/09/2024$93.81$93.66
-0.16%		$94.58$93.6315,825 shs$871.04 million
09/06/2024$95.45$93.81
-1.72%		$96.23$93.7150,264 shs$872.44 million
09/05/2024$96.16$95.45
-0.74%		$96.19$95.1718,663 shs$887.69 million
09/04/2024$96.26$96.16
-0.10%		$96.78$95.6815,063 shs$894.29 million
09/03/2024$98.82$96.26
-2.59%		$98.35$96.0014,319 shs$895.20 million
09/02/2024$98.82$98.82$98.85$97.6286,900 shs$919.03 million
08/30/2024$98.27$98.82
+0.56%		$98.85$97.6286,927 shs$919.03 million
08/29/2024$97.90$98.27
+0.38%		$99.04$98.1517,695 shs$913.91 million
08/28/2024$98.32$97.90
-0.43%		$98.54$97.3123,212 shs$910.46 million
08/27/2024$98.95$98.32
-0.63%		$98.50$97.9220,447 shs$914.39 million
08/26/2024$99.03$98.95
-0.08%		$100.00$98.7615,899 shs$920.24 million
08/23/2024$95.68$99.03
+3.50%		$99.03$96.3565,383 shs$920.98 million
08/22/2024$96.27$95.68
-0.61%		$96.82$95.668,604 shs$889.87 million
08/21/2024$95.19$96.27
+1.14%		$96.42$95.3515,630 shs$895.31 million
08/20/2024$96.24$95.19
-1.10%		$96.34$95.0311,764 shs$885.23 million
08/19/2024$95.51$96.24
+0.77%		$96.34$95.6412,208 shs$895.05 million
08/16/2024$95.26$95.51
+0.26%		$95.69$94.955,488 shs$888.24 million
08/15/2024$93.01$95.26
+2.42%		$95.71$94.6713,509 shs$885.92 million
08/14/2024$93.26$93.01
-0.27%		$93.78$92.685,271 shs$865.00 million
08/13/2024$91.90$93.26
+1.48%		$93.26$92.1310,269 shs$867.35 million
08/12/2024$92.99$91.90
-1.17%		$93.28$91.716,768 shs$854.67 million
08/09/2024$92.98$92.99
+0.02%		$93.54$92.3827,357 shs$864.81 million
08/08/2024$91.55$92.98
+1.56%		$93.11$92.049,469 shs$864.68 million
08/07/2024$92.11$91.55
-0.61%		$93.79$90.9420,068 shs$851.42 million
08/06/2024$91.09$92.11
+1.12%		$93.06$90.8721,007 shs$856.62 million
08/05/2024$94.31$91.09
-3.41%		$92.01$88.9323,283 shs$847.14 million

Related Companies

This page (NASDAQ:FYX) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Election warning coming true…
If you missed it, my emergency election broadcast is now available - watch it before it's too late.
Porter & Company | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
A new way to play the AI boom (act before November 19)
There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...
Behind the Markets | Sponsored