First Trust Small Cap Core AlphaDEX® ETF (FYX)
98.16
+0.14
(+0.14%)
USD |
NASDAQ |
Nov 01, 16:00
FYX Price: 98.16 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 98.46 | 99.03 | 97.96 | 98.16 | 19817.00 |
| Oct 31, 2024 | 99.24 | 99.24 | 98.02 | 98.02 | 15249.00 |
| Oct 30, 2024 | 99.21 | 100.72 | 99.21 | 99.60 | 9717.00 |
| Oct 29, 2024 | 99.23 | 99.62 | 99.03 | 99.29 | 9623.00 |
| Oct 28, 2024 | 98.76 | 100.11 | 98.76 | 99.96 | 9665.00 |
| Oct 25, 2024 | 99.17 | 99.17 | 98.28 | 98.34 | 7708.00 |
| Oct 24, 2024 | 98.85 | 99.00 | 97.90 | 98.76 | 29393.00 |
| Oct 23, 2024 | 98.69 | 98.90 | 97.40 | 98.37 | 7036.00 |
| Oct 22, 2024 | 99.08 | 99.14 | 98.59 | 98.99 | 8672.00 |
| Oct 21, 2024 | 101.20 | 101.20 | 99.15 | 99.18 | 12166.00 |
| Oct 18, 2024 | 101.81 | 101.81 | 100.92 | 101.23 | 13443.00 |
| Oct 17, 2024 | 101.30 | 101.44 | 100.80 | 101.40 | 9187.00 |
| Oct 16, 2024 | 100.72 | 101.58 | 100.72 | 101.40 | 12015.00 |
| Oct 15, 2024 | 99.39 | 100.82 | 99.39 | 99.96 | 8661.00 |
| Oct 14, 2024 | 99.17 | 99.72 | 98.32 | 99.56 | 10619.00 |
| Oct 11, 2024 | 96.89 | 99.15 | 96.89 | 99.15 | 8760.00 |
| Oct 10, 2024 | 97.12 | 97.12 | 96.29 | 96.91 | 26298.00 |
| Oct 09, 2024 | 97.11 | 98.21 | 97.11 | 97.72 | 11055.00 |
| Oct 08, 2024 | 97.11 | 97.64 | 96.82 | 97.00 | 11657.00 |
| Oct 07, 2024 | 97.95 | 98.03 | 96.49 | 97.42 | 37591.00 |
| Oct 04, 2024 | 98.00 | 98.13 | 97.48 | 97.95 | 6922.00 |
| Oct 03, 2024 | 96.82 | 97.17 | 96.21 | 96.86 | 43024.00 |
| Oct 02, 2024 | 97.02 | 97.95 | 97.02 | 97.23 | 16904.00 |
| Oct 01, 2024 | 98.90 | 98.90 | 97.43 | 97.97 | 30893.00 |
| Sep 30, 2024 | 99.00 | 99.54 | 98.53 | 99.53 | 31743.00 |
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
101.40
Maximum
Oct 16 2024
80.88
Average
84.76
Median
Jun 01 2022