First Trust Small Cap Core AlphaDEX® ETF (FYX)
89.61
+1.60
(+1.82%)
USD |
NASDAQ |
Apr 23, 16:00
89.77
+0.16
(+0.18%)
After-Hours: 20:00
FYX Price: 89.61 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 | 8697.00 |
Apr 18, 2024 | 86.45 | 87.43 | 86.35 | 86.39 | 9179.00 |
Apr 17, 2024 | 87.10 | 87.75 | 86.31 | 86.32 | 30548.00 |
Apr 16, 2024 | 86.85 | 87.37 | 86.07 | 86.87 | 35610.00 |
Apr 15, 2024 | 89.10 | 89.37 | 87.15 | 87.45 | 11777.00 |
Apr 12, 2024 | 89.70 | 89.90 | 88.06 | 88.73 | 26642.00 |
Apr 11, 2024 | 89.99 | 90.20 | 89.04 | 90.13 | 13739.00 |
Apr 10, 2024 | 89.67 | 90.32 | 88.81 | 89.50 | 22122.00 |
Apr 09, 2024 | 92.12 | 92.24 | 91.39 | 92.24 | 26507.00 |
Apr 08, 2024 | 91.47 | 92.04 | 91.47 | 91.77 | 7711.00 |
Apr 05, 2024 | 90.39 | 91.37 | 90.39 | 91.01 | 20579.00 |
Apr 04, 2024 | 92.32 | 92.35 | 90.22 | 90.64 | 20367.00 |
Apr 03, 2024 | 90.22 | 91.48 | 90.22 | 91.31 | 17951.00 |
Apr 02, 2024 | 91.01 | 91.01 | 90.26 | 90.87 | 28101.00 |
Apr 01, 2024 | 93.59 | 93.59 | 92.22 | 92.39 | 16802.00 |
Mar 28, 2024 | 92.91 | 93.76 | 92.91 | 93.24 | 13567.00 |
Mar 27, 2024 | 91.55 | 92.82 | 91.54 | 92.82 | 19377.00 |
Mar 26, 2024 | 91.42 | 91.42 | 90.67 | 90.67 | 11940.00 |
Mar 25, 2024 | 91.05 | 91.54 | 90.75 | 90.82 | 23760.00 |
Mar 22, 2024 | 91.95 | 92.19 | 90.80 | 90.92 | 14020.00 |
Mar 21, 2024 | 91.69 | 92.38 | 91.69 | 92.11 | 19063.00 |
Mar 20, 2024 | 89.21 | 91.29 | 89.12 | 91.23 | 18035.00 |
Mar 19, 2024 | 88.25 | 89.84 | 88.25 | 89.55 | 18699.00 |
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
77.18
Average
80.99
Median
Sep 08 2022