First Trust Small Cap Gr AlphaDEX® ETF (FYC)
81.91
+1.41
(+1.75%)
USD |
NASDAQ |
Nov 21, 16:00
81.46
-0.45
(-0.55%)
After-Hours: 20:00
FYC Price: 81.91 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 81.17 | 82.25 | 80.71 | 81.91 | 60809.00 |
| Nov 20, 2024 | 80.32 | 80.45 | 79.52 | 80.50 | 19486.00 |
| Nov 19, 2024 | 78.43 | 80.27 | 78.40 | 80.29 | 21187.00 |
| Nov 18, 2024 | 79.04 | 79.49 | 78.43 | 79.01 | 21429.00 |
| Nov 15, 2024 | 79.66 | 79.66 | 78.32 | 78.66 | 101311.0 |
| Nov 14, 2024 | 81.61 | 81.61 | 79.64 | 79.81 | 25669.00 |
| Nov 13, 2024 | 82.68 | 83.09 | 81.00 | 81.19 | 142130.0 |
| Nov 12, 2024 | 82.74 | 83.40 | 81.76 | 81.83 | 38543.00 |
| Nov 11, 2024 | 82.70 | 83.53 | 82.70 | 83.32 | 82767.00 |
| Nov 08, 2024 | 81.29 | 82.21 | 81.07 | 82.16 | 82210.00 |
| Nov 07, 2024 | 81.26 | 81.67 | 80.70 | 81.24 | 79402.00 |
| Nov 06, 2024 | 80.19 | 81.24 | 79.73 | 81.13 | 161422.0 |
| Nov 05, 2024 | 75.14 | 76.85 | 75.14 | 76.85 | 47970.00 |
| Nov 04, 2024 | 74.87 | 75.55 | 74.87 | 74.98 | 8260.00 |
| Nov 01, 2024 | 75.66 | 75.66 | 74.76 | 75.01 | 11884.00 |
| Oct 31, 2024 | 75.29 | 75.29 | 74.36 | 74.36 | 6005.00 |
| Oct 30, 2024 | 75.52 | 76.28 | 75.52 | 75.65 | 7726.00 |
| Oct 29, 2024 | 75.47 | 75.79 | 75.17 | 75.79 | 9303.00 |
| Oct 28, 2024 | 75.72 | 75.94 | 75.64 | 75.83 | 8001.00 |
| Oct 25, 2024 | 75.05 | 75.15 | 74.38 | 74.38 | 11350.00 |
| Oct 24, 2024 | 74.43 | 74.90 | 74.20 | 74.61 | 5383.00 |
| Oct 23, 2024 | 74.89 | 74.89 | 73.89 | 74.49 | 4373.00 |
| Oct 22, 2024 | 74.86 | 75.10 | 74.75 | 74.85 | 7212.00 |
| Oct 21, 2024 | 75.91 | 75.91 | 75.06 | 75.32 | 6939.00 |
| Oct 18, 2024 | 76.31 | 76.34 | 75.89 | 75.89 | 8205.00 |
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
27.59
Minimum
Mar 18 2020
83.32
Maximum
Nov 11 2024
60.30
Average
60.76
Median