First Trust Small Cap Core AlphaDEX® ETF (FYX)
93.85
0.00 (0.00%)
USD |
NASDAQ |
May 17, 16:00
93.85
0.00 (0.00%)
After-Hours: 20:00
FYX Price: 93.85 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 94.03 | 94.03 | 93.60 | 93.85 | 27878.00 |
| May 15, 2024 | 94.28 | 94.28 | 93.72 | 94.11 | 17050.00 |
| May 14, 2024 | 93.57 | 93.83 | 93.17 | 93.60 | 15300.00 |
| May 13, 2024 | 92.82 | 93.57 | 92.65 | 92.84 | 8688.00 |
| May 10, 2024 | 93.20 | 93.20 | 92.15 | 92.48 | 7774.00 |
| May 09, 2024 | 91.38 | 92.80 | 91.38 | 92.76 | 19612.00 |
| May 08, 2024 | 90.66 | 91.56 | 90.66 | 91.56 | 12533.00 |
| May 07, 2024 | 92.03 | 92.41 | 91.66 | 91.76 | 7949.00 |
| May 06, 2024 | 91.71 | 92.07 | 91.54 | 91.80 | 14506.00 |
| May 03, 2024 | 91.95 | 91.95 | 90.85 | 90.98 | 18945.00 |
| May 02, 2024 | 89.59 | 90.27 | 89.16 | 90.21 | 9806.00 |
| May 01, 2024 | 88.48 | 90.22 | 88.31 | 88.59 | 49396.00 |
| Apr 30, 2024 | 89.18 | 89.33 | 88.05 | 88.05 | 44783.00 |
| Apr 29, 2024 | 89.86 | 90.04 | 89.69 | 89.84 | 10308.00 |
| Apr 26, 2024 | 88.95 | 89.60 | 88.95 | 89.40 | 13122.00 |
| Apr 25, 2024 | 88.69 | 88.81 | 87.93 | 88.81 | 10868.00 |
| Apr 24, 2024 | 89.51 | 89.82 | 88.73 | 89.54 | 65593.00 |
| Apr 23, 2024 | 87.89 | 89.92 | 87.89 | 89.61 | 29696.00 |
| Apr 22, 2024 | 87.56 | 88.53 | 87.48 | 88.01 | 15081.00 |
| Apr 19, 2024 | 86.24 | 87.48 | 86.24 | 87.48 | 8698.00 |
| Apr 18, 2024 | 86.45 | 87.43 | 86.35 | 86.39 | 9180.00 |
| Apr 17, 2024 | 87.10 | 87.75 | 86.31 | 86.32 | 30548.00 |
| Apr 16, 2024 | 86.85 | 87.37 | 86.07 | 86.87 | 35615.00 |
| Apr 15, 2024 | 89.10 | 89.37 | 87.15 | 87.45 | 11778.00 |
| Apr 12, 2024 | 89.70 | 89.90 | 88.06 | 88.73 | 26642.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
35.38
Minimum
Mar 18 2020
101.00
Maximum
Nov 08 2021
77.59
Average
81.55
Median
Dec 12 2022