First Trust Small Cap Core AlphaDEX® ETF (FYX)
75.82
-1.19
(-1.55%)
USD |
NASDAQ |
May 31, 15:21
FYX Price: 75.82 for May 31, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 30, 2023 | 77.65 | 77.70 | 76.62 | 77.01 | 21573.00 |
| May 26, 2023 | 76.92 | 77.55 | 76.57 | 77.40 | 15045.00 |
| May 25, 2023 | 77.20 | 77.20 | 75.86 | 76.60 | 24705.00 |
| May 24, 2023 | 77.97 | 77.97 | 76.79 | 77.23 | 24048.00 |
| May 23, 2023 | 78.08 | 79.48 | 78.04 | 78.12 | 26605.00 |
| May 22, 2023 | 77.61 | 78.75 | 77.51 | 78.16 | 51944.00 |
| May 19, 2023 | 78.35 | 78.73 | 77.01 | 77.55 | 22738.00 |
| May 18, 2023 | 77.37 | 78.27 | 76.98 | 78.18 | 25869.00 |
| May 17, 2023 | 76.19 | 77.64 | 75.80 | 77.42 | 64608.00 |
| May 16, 2023 | 76.30 | 76.39 | 75.52 | 75.68 | 161497.0 |
| May 15, 2023 | 76.15 | 77.11 | 76.01 | 76.62 | 62564.00 |
| May 12, 2023 | 76.23 | 76.23 | 75.31 | 75.63 | 120305.0 |
| May 11, 2023 | 75.86 | 76.04 | 75.32 | 76.02 | 34181.00 |
| May 10, 2023 | 77.19 | 77.19 | 75.68 | 76.34 | 35625.00 |
| May 09, 2023 | 76.00 | 76.65 | 75.56 | 76.19 | 42732.00 |
| May 08, 2023 | 77.19 | 77.19 | 76.27 | 76.43 | 30330.00 |
| May 05, 2023 | 76.24 | 76.94 | 76.12 | 76.89 | 31887.00 |
| May 04, 2023 | 75.62 | 75.62 | 74.07 | 74.92 | 37022.00 |
| May 03, 2023 | 76.58 | 77.32 | 75.93 | 76.10 | 40840.00 |
| May 02, 2023 | 78.08 | 78.08 | 75.40 | 76.18 | 36877.00 |
| May 01, 2023 | 78.50 | 79.15 | 78.15 | 78.65 | 54830.00 |
| Apr 28, 2023 | 77.49 | 78.85 | 77.49 | 78.64 | 27486.00 |
| Apr 27, 2023 | 76.90 | 77.85 | 76.20 | 77.57 | 20205.00 |
| Apr 26, 2023 | 77.29 | 77.47 | 76.48 | 76.62 | 55949.00 |
| Apr 25, 2023 | 78.98 | 78.98 | 77.33 | 77.34 | 37034.00 |
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
73.32
Average
71.72
Median
Dec 02 2020