Skip to main content

First Trust Small Cap Core AlphaDEX Fund (NQ:FYX)

108.46 -1.25 (-1.14%)
Official Closing Price Updated: 4:15 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 109.35 109.35 108.45 108.45 5,065 -1.25(-1.14%)
Sep 11, 2025 107.82 109.71 107.82 109.71 6,117 +2.23(+2.07%)
Sep 10, 2025 108.26 108.26 107.05 107.48 9,350 -0.25(-0.23%)
Sep 09, 2025 108.67 108.67 107.30 107.73 10,742 -0.68(-0.63%)
Sep 08, 2025 108.54 108.63 107.77 108.41 6,833 +0.06(+0.05%)
Sep 05, 2025 108.63 109.07 107.59 108.36 4,787 +0.24(+0.22%)
Sep 04, 2025 107.21 108.11 106.77 108.11 13,156 +1.60(+1.50%)
Sep 03, 2025 106.78 107.71 106.10 106.51 9,063 -0.46(-0.43%)
Sep 02, 2025 106.34 107.19 105.82 106.98 9,172 -0.70(-0.65%)
Aug 29, 2025 108.10 108.11 107.27 107.67 4,752 -0.20(-0.19%)
Aug 28, 2025 108.40 108.40 107.33 107.88 63,301 -0.01(-0.01%)
Aug 27, 2025 106.91 107.89 106.80 107.89 9,722 +0.89(+0.83%)
Aug 26, 2025 106.56 107.38 106.54 107.00 13,684 +0.50(+0.47%)
Aug 25, 2025 106.79 107.09 106.50 106.50 13,423 -0.76(-0.71%)
Aug 22, 2025 103.76 107.70 103.76 107.26 35,101 +4.28(+4.16%)
Aug 21, 2025 102.54 103.36 102.25 102.98 11,879 +0.11(+0.11%)
Aug 20, 2025 102.84 103.08 102.26 102.86 28,560 -0.53(-0.52%)
Aug 19, 2025 103.74 104.73 103.27 103.40 83,506 -0.28(-0.27%)
Aug 18, 2025 103.51 104.00 103.48 103.68 56,064 +0.35(+0.34%)
Aug 15, 2025 104.26 104.26 103.01 103.33 15,997 -0.72(-0.69%)
Aug 14, 2025 103.83 104.09 102.87 104.05 13,610 -1.24(-1.18%)
Aug 13, 2025 103.62 105.28 103.36 105.28 8,551 +2.49(+2.42%)
Aug 12, 2025 100.72 102.89 100.72 102.79 26,119 +3.11(+3.12%)
Aug 11, 2025 99.90 100.29 99.45 99.68 24,831 -0.03(-0.03%)
Aug 08, 2025 100.16 100.16 99.60 99.70 18,097 +0.28(+0.28%)
Aug 07, 2025 100.32 100.32 99.04 99.43 16,994 -0.39(-0.39%)
Aug 06, 2025 99.94 99.94 99.36 99.81 11,403 +0.28(+0.28%)
Aug 05, 2025 99.32 99.53 98.49 99.53 12,489 +0.90(+0.92%)
Aug 04, 2025 97.58 98.88 97.17 98.63 27,441 +2.28(+2.37%)
Aug 01, 2025 97.10 97.10 95.31 96.35 15,157 -1.91(-1.95%)
Jul 31, 2025 98.65 99.35 98.22 98.26 58,520 -0.83(-0.84%)
Jul 30, 2025 100.46 100.81 98.65 99.09 18,625 -1.07(-1.07%)
Jul 29, 2025 101.54 101.54 99.99 100.16 12,700 -0.80(-0.80%)
Jul 28, 2025 101.83 101.83 100.77 100.96 5,388 -0.27(-0.27%)
Jul 25, 2025 101.08 101.23 100.19 101.23 10,015 +0.30(+0.29%)
Jul 24, 2025 101.80 101.91 100.80 100.94 14,147 -1.39(-1.36%)
Jul 23, 2025 101.32 102.45 101.14 102.32 16,733 +1.65(+1.64%)
Jul 22, 2025 99.53 100.91 99.42 100.67 13,527 +1.64(+1.66%)
Jul 21, 2025 99.86 100.05 98.90 99.03 12,665 -0.23(-0.23%)
Jul 18, 2025 100.40 100.40 99.11 99.26 12,858 -0.81(-0.81%)
Jul 17, 2025 98.40 100.21 98.40 100.07 10,371 +1.35(+1.37%)
Jul 16, 2025 98.43 98.87 97.88 98.72 15,291 +0.65(+0.66%)
Jul 15, 2025 100.71 100.71 97.94 98.08 11,177 -2.25(-2.25%)
Jul 14, 2025 99.78 100.33 99.42 100.33 11,887 +0.65(+0.65%)
Jul 11, 2025 100.51 100.53 99.66 99.68 13,015 -1.55(-1.53%)
Jul 10, 2025 100.58 101.76 100.15 101.23 14,224 +0.74(+0.74%)
Jul 09, 2025 100.03 100.49 99.33 100.49 15,611 +0.88(+0.88%)
Jul 08, 2025 99.62 100.32 99.61 99.61 103,219 +0.18(+0.18%)
Jul 07, 2025 99.86 100.40 99.03 99.43 10,076 -1.28(-1.27%)
Jul 03, 2025 100.07 100.73 100.07 100.71 6,900 +0.93(+0.93%)
Jul 02, 2025 98.48 99.92 98.42 99.78 21,372 +1.36(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.