Skip to main content

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

100.71 +0.93 (+0.93%)
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 98.48 99.77 98.42 99.78 21,372 +1.36(+1.38%)
Jul 01, 2025 96.72 99.66 96.72 98.42 65,559 +1.14(+1.17%)
Jun 30, 2025 97.76 97.76 96.82 97.28 15,820 +0.42(+0.43%)
Jun 27, 2025 97.37 97.55 96.56 96.86 13,636 -0.17(-0.18%)
Jun 26, 2025 95.48 97.03 95.48 97.03 13,790 +1.77(+1.86%)
Jun 25, 2025 96.08 96.08 94.98 95.26 45,262 -1.09(-1.13%)
Jun 24, 2025 95.35 96.43 95.35 96.35 17,767 +1.29(+1.36%)
Jun 23, 2025 93.38 95.06 92.85 95.06 18,691 +1.48(+1.58%)
Jun 20, 2025 94.67 94.67 93.54 93.58 50,305 +0.04(+0.04%)
Jun 18, 2025 93.37 94.50 93.35 93.54 17,016 +0.27(+0.29%)
Jun 17, 2025 93.60 94.49 93.27 93.27 13,863 -1.04(-1.10%)
Jun 16, 2025 94.31 94.91 94.19 94.31 17,320 +0.73(+0.78%)
Jun 13, 2025 94.07 94.77 93.23 93.58 8,051 -1.92(-2.01%)
Jun 12, 2025 94.97 95.52 94.92 95.50 22,632 -0.26(-0.27%)
Jun 11, 2025 96.38 96.94 95.76 95.76 7,969 -0.36(-0.37%)
Jun 10, 2025 95.67 96.43 95.67 96.12 19,364 +0.48(+0.50%)
Jun 09, 2025 95.07 96.04 95.07 95.64 33,773 +0.72(+0.76%)
Jun 06, 2025 94.41 94.92 94.16 94.92 14,907 +1.50(+1.60%)
Jun 05, 2025 93.40 93.92 92.84 93.42 45,504 +0.36(+0.39%)
Jun 04, 2025 93.31 93.87 93.06 93.06 27,078 -0.53(-0.57%)
Jun 03, 2025 92.14 93.88 92.14 93.59 11,546 +1.51(+1.64%)
Jun 02, 2025 92.21 92.24 91.03 92.08 23,552 -0.28(-0.30%)
May 30, 2025 92.25 92.76 92.09 92.36 8,935 -0.60(-0.64%)
May 29, 2025 93.22 93.22 92.32 92.96 15,657 +0.43(+0.46%)
May 28, 2025 93.50 93.50 92.53 92.53 7,642 -1.13(-1.21%)
May 27, 2025 92.75 93.78 91.95 93.66 11,590 +2.46(+2.70%)
May 23, 2025 90.11 91.52 90.11 91.20 38,776 -0.04(-0.04%)
May 22, 2025 91.04 91.81 90.72 91.24 17,307 -0.31(-0.34%)
May 21, 2025 93.28 93.47 91.29 91.55 17,446 -2.69(-2.85%)
May 20, 2025 94.08 94.59 94.04 94.24 19,255 -0.24(-0.25%)
May 19, 2025 93.57 94.50 93.36 94.48 10,930 -0.40(-0.42%)
May 16, 2025 94.45 95.02 93.96 94.88 18,859 +0.75(+0.80%)
May 15, 2025 93.64 94.48 93.16 94.13 18,596 +0.46(+0.49%)
May 14, 2025 93.94 94.16 93.41 93.67 8,109 -0.62(-0.66%)
May 13, 2025 94.24 94.58 94.00 94.29 25,122 +0.50(+0.53%)
May 12, 2025 94.21 94.80 93.26 93.79 24,856 +3.31(+3.66%)
May 09, 2025 90.66 91.27 90.01 90.48 24,936 -0.22(-0.24%)
May 08, 2025 89.11 91.25 89.09 90.70 249,287 +2.33(+2.63%)
May 07, 2025 88.65 89.03 87.83 88.37 8,300 +0.14(+0.16%)
May 06, 2025 88.06 88.67 87.41 88.23 17,189 -0.39(-0.44%)
May 05, 2025 88.85 89.58 88.62 88.62 26,026 -0.67(-0.75%)
May 02, 2025 88.36 89.56 88.21 89.30 14,148 +1.83(+2.10%)
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.