First Trust Small Cap Core AlphaDEX® ETF (FYX)
107.12
+2.10
(+2.00%)
USD |
NASDAQ |
Nov 21, 16:00
FYX Price: 107.12 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 106.33 | 107.42 | 105.35 | 107.12 | 24373.00 |
| Nov 20, 2024 | 104.74 | 105.21 | 104.21 | 105.02 | 12821.00 |
| Nov 19, 2024 | 103.50 | 105.12 | 103.42 | 104.70 | 10996.00 |
| Nov 18, 2024 | 104.78 | 105.14 | 103.89 | 104.32 | 13802.00 |
| Nov 15, 2024 | 105.37 | 105.37 | 103.64 | 104.21 | 16730.00 |
| Nov 14, 2024 | 106.89 | 106.89 | 105.01 | 105.20 | 18236.00 |
| Nov 13, 2024 | 108.46 | 108.56 | 106.45 | 106.48 | 26202.00 |
| Nov 12, 2024 | 108.94 | 109.17 | 107.32 | 107.58 | 40803.00 |
| Nov 11, 2024 | 108.46 | 109.43 | 108.46 | 109.09 | 18772.00 |
| Nov 08, 2024 | 106.84 | 107.40 | 106.51 | 107.14 | 14320.00 |
| Nov 07, 2024 | 107.36 | 107.72 | 105.91 | 106.50 | 22968.00 |
| Nov 06, 2024 | 104.51 | 107.43 | 104.51 | 107.11 | 36010.00 |
| Nov 05, 2024 | 98.78 | 100.56 | 98.78 | 100.56 | 17358.00 |
| Nov 04, 2024 | 98.34 | 99.22 | 98.34 | 98.46 | 8093.00 |
| Nov 01, 2024 | 98.46 | 99.03 | 97.96 | 98.16 | 19817.00 |
| Oct 31, 2024 | 99.24 | 99.24 | 98.02 | 98.02 | 15609.00 |
| Oct 30, 2024 | 99.21 | 100.72 | 99.21 | 99.60 | 9780.00 |
| 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 |
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
109.09
Maximum
Nov 11 2024
81.34
Average
85.09
Median