MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FYX — First Trust Small Cap Core AlphaDEX Fund
NasdaqFirst Trust Small Cap Core AlphaDEX Fund
$136.29
+0.79(+0.58%)
- O
- 136.74
- H
- 137.00
- L
- 135.98
- V
- 132.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$136.29
Period Return+61.29%
Period High$147.18
Period Low$83.00
Avg Daily Volume27.0K
Total Trading Days365
FYX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $136.74 | $137.00 | $135.98 | $136.29 | +$0.79 | +0.58% | 132,067 | $136.32 | $135.98 $137.00 |
| Oct 1, 2026 | $134.94 | $135.73 | $133.71 | $135.50 | +$0.91 | +0.68% | 72,537 | $134.92 | $133.71 $135.73 |
| Sep 30, 2026 | $136.05 | $136.45 | $134.56 | $134.59 | $-0.58 | -0.43% | 126,530 | $135.24 | $134.56 $136.45 |
| Sep 29, 2026 | $136.32 | $136.32 | $134.24 | $135.17 | $-0.83 | -0.61% | 72,743 | $134.97 | $134.24 $136.32 |
| Sep 28, 2026 | $136.82 | $136.82 | $135.11 | $136.00 | $-0.77 | -0.57% | 38,443 | $135.88 | $135.11 $136.82 |
| Sep 25, 2026 | $137.09 | $137.19 | $136.03 | $136.77 | +$0.28 | +0.21% | 71,112 | $136.77 | $136.03 $137.19 |
| Sep 24, 2026 | $136.46 | $136.65 | $135.17 | $136.49 | $-0.24 | -0.17% | 45,917 | $135.86 | $135.17 $136.65 |
| Sep 23, 2026 | $139.03 | $139.03 | $136.71 | $136.73 | $-2.19 | -1.58% | 25,580 | $137.30 | $136.71 $139.03 |
| Sep 22, 2026 | $139.36 | $139.73 | $138.39 | $138.92 | +$0.69 | +0.50% | 12,971 | $138.97 | $138.39 $139.73 |
| Sep 21, 2026 | $138.12 | $138.76 | $137.78 | $138.23 | +$0.62 | +0.45% | 33,270 | $138.26 | $137.78 $138.76 |
| Sep 18, 2026 | $138.68 | $138.68 | $137.14 | $137.61 | $-1.11 | -0.80% | 13,744 | $137.59 | $137.14 $138.68 |
| Sep 17, 2026 | $140.20 | $140.20 | $138.72 | $138.72 | +$0.32 | +0.23% | 11,832 | $139.36 | $138.72 $140.20 |
| Sep 16, 2026 | $139.13 | $139.69 | $137.13 | $138.40 | $-0.65 | -0.47% | 26,837 | $139.32 | $137.13 $139.69 |
| Sep 15, 2026 | $139.18 | $139.59 | $138.33 | $139.05 | $-0.35 | -0.25% | 67,582 | $138.82 | $138.33 $139.59 |
| Sep 14, 2026 | $139.86 | $140.05 | $138.80 | $139.40 | $-0.21 | -0.15% | 16,244 | $139.61 | $138.80 $140.05 |
| Sep 11, 2026 | $139.97 | $140.57 | $139.33 | $139.61 | +$0.89 | +0.64% | 11,072 | $139.76 | $139.33 $140.57 |
| Sep 10, 2026 | $139.38 | $139.45 | $138.54 | $138.71 | $-1.39 | -0.99% | 60,071 | $139.01 | $138.54 $139.45 |
| Sep 9, 2026 | $141.19 | $141.19 | $139.60 | $140.10 | $-1.07 | -0.76% | 23,937 | $140.04 | $139.60 $141.19 |
| Sep 8, 2026 | $142.41 | $142.41 | $141.17 | $141.17 | $-1.31 | -0.92% | 20,701 | $141.57 | $141.17 $142.41 |
| Sep 4, 2026 | $141.65 | $142.63 | $141.07 | $142.48 | +$0.48 | +0.34% | 29,034 | $142.29 | $141.07 $142.63 |
| Sep 3, 2026 | $142.86 | $142.86 | $140.97 | $142.00 | +$0.38 | +0.27% | 12,295 | $141.75 | $140.97 $142.86 |
| Sep 2, 2026 | $140.74 | $141.97 | $140.49 | $141.62 | +$1.49 | +1.06% | 26,134 | $141.46 | $140.49 $141.97 |
| Sep 1, 2026 | $141.29 | $141.29 | $139.49 | $140.13 | $-1.61 | -1.14% | 17,967 | $140.34 | $139.49 $141.29 |
| Aug 31, 2026 | $142.26 | $142.26 | $140.79 | $141.74 | $-0.71 | -0.50% | 22,201 | $141.16 | $140.79 $142.26 |
| Aug 28, 2026 | $143.84 | $143.95 | $142.40 | $142.45 | $-1.17 | -0.82% | 157,517 | $142.87 | $142.40 $143.95 |
| Aug 27, 2026 | $143.10 | $143.79 | $142.70 | $143.62 | +$0.44 | +0.31% | 39,202 | $143.22 | $142.70 $143.79 |
| Aug 26, 2026 | $143.01 | $143.60 | $142.70 | $143.18 | $-0.04 | -0.03% | 20,272 | $143.31 | $142.70 $143.60 |
| Aug 25, 2026 | $143.68 | $143.68 | $142.79 | $143.22 | +$0.32 | +0.23% | 20,260 | $143.14 | $142.79 $143.68 |
| Aug 24, 2026 | $143.49 | $144.01 | $142.90 | $142.90 | $-0.88 | -0.61% | 30,403 | $143.30 | $142.90 $144.01 |
| Aug 21, 2026 | $143.89 | $144.05 | $142.90 | $143.78 | +$0.94 | +0.66% | 13,809 | $143.63 | $142.90 $144.05 |