First Trust Small Cap Gr AlphaDEX® ETF (FYC)
47.06
+1.31 (+2.86%)
USD |
Sep 28, 16:58
FYC Price: 47.06 for Sept. 28, 2020
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2020 | 44.63 | 45.92 | 44.63 | 45.75 | 192163.0 |
| Sep 24, 2020 | 44.84 | 45.58 | 44.33 | 44.94 | 10365.00 |
| Sep 23, 2020 | 46.35 | 46.66 | 44.96 | 44.99 | 93239.00 |
| Sep 22, 2020 | 45.89 | 46.42 | 45.55 | 46.40 | 19600.00 |
| Sep 21, 2020 | 45.92 | 45.92 | 45.32 | 45.75 | 12662.00 |
| Sep 18, 2020 | 46.98 | 47.45 | 46.46 | 46.87 | 38694.00 |
| Sep 17, 2020 | 46.52 | 47.00 | 46.29 | 46.85 | 15819.00 |
| Sep 16, 2020 | 47.33 | 47.91 | 47.30 | 47.32 | 20871.00 |
| Sep 15, 2020 | 47.21 | 47.35 | 46.98 | 46.99 | 36577.00 |
| Sep 14, 2020 | 46.13 | 46.82 | 46.13 | 46.80 | 9588.00 |
| Sep 11, 2020 | 46.01 | 46.14 | 45.06 | 45.49 | 80164.00 |
| Sep 10, 2020 | 46.39 | 46.88 | 45.74 | 45.85 | 12265.00 |
| Sep 09, 2020 | 46.01 | 46.51 | 45.86 | 46.29 | 21903.00 |
| Sep 08, 2020 | 45.29 | 46.15 | 45.15 | 45.41 | 30140.00 |
| Sep 04, 2020 | 47.22 | 47.42 | 44.83 | 46.27 | 128322.0 |
| Sep 03, 2020 | 48.81 | 48.81 | 46.75 | 46.99 | 17176.00 |
| Sep 02, 2020 | 48.93 | 49.28 | 48.31 | 49.20 | 27481.00 |
| Sep 01, 2020 | 47.78 | 48.63 | 47.76 | 48.63 | 6486.00 |
| Aug 31, 2020 | 47.90 | 48.01 | 47.78 | 47.95 | 10630.00 |
| Aug 28, 2020 | 47.69 | 48.16 | 47.69 | 48.16 | 31361.00 |
| Aug 27, 2020 | 47.65 | 47.88 | 47.27 | 47.60 | 66521.00 |
| Aug 26, 2020 | 47.75 | 47.85 | 47.51 | 47.53 | 7938.00 |
| Aug 25, 2020 | 47.48 | 47.64 | 47.24 | 47.63 | 5188.00 |
| Aug 24, 2020 | 47.51 | 47.51 | 47.23 | 47.26 | 19841.00 |
| Aug 21, 2020 | 47.32 | 47.42 | 47.00 | 47.16 | 5922.00 |
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
26.18
Minimum
Feb 11 2016
53.13
Maximum
Aug 31 2018
40.13
Average
41.80
Median
Oct 04 2017