NasdaqGM - Delayed Quote
USD
First Trust Small Cap Core AlphaDEX Fund (FYX)
138.25
-1.63
(-1.16%)
At close: October 30 at 4:00:00 PM EDT
Trade FYX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
139.56
139.56
137.18
138.25
138.25
32,900
Oct 29, 2026
139.01
140.20
139.01
139.99
139.99
40,400
Oct 28, 2026
138.91
139.15
137.87
138.78
138.78
33,300
Oct 27, 2026
138.56
138.68
137.57
138.64
138.64
25,800
Oct 26, 2026
138.23
139.06
137.67
138.07
138.07
62,500
Oct 23, 2026
137.46
137.76
136.25
137.73
137.73
18,000
Oct 22, 2026
136.24
138.23
136.10
138.07
138.07
21,900
Oct 21, 2026
137.01
137.06
135.94
136.62
136.62
49,100
Oct 20, 2026
134.66
136.95
134.66
136.56
136.56
85,800
Oct 19, 2026
134.32
134.86
133.88
134.27
134.27
66,900
Oct 16, 2026
136.04
136.66
133.83
134.28
134.28
33,700
Oct 15, 2026
134.40
136.03
134.05
135.98
135.98
34,900
Oct 14, 2026
134.13
134.13
132.77
133.29
133.29
48,400
Oct 13, 2026
135.97
135.99
134.86
135.60
135.60
27,500
Oct 12, 2026
135.49
135.90
135.12
135.50
135.50
17,100
Oct 9, 2026
135.46
135.76
134.91
135.38
135.38
16,500
Oct 8, 2026
134.58
135.11
133.14
135.00
135.00
28,500
Oct 7, 2026
135.70
135.70
134.00
134.58
134.58
63,100
Oct 6, 2026
137.96
138.00
135.94
136.23
136.23
36,300
Oct 5, 2026
136.24
137.46
135.56
137.16
137.16
27,900
Oct 2, 2026
136.74
137.00
135.98
136.29
136.29
132,100
Oct 1, 2026
134.94
135.73
133.71
135.50
135.50
72,500
Sep 30, 2026
136.05
136.45
134.56
134.59
134.59
126,100
Sep 29, 2026
136.32
136.32
134.24
135.17
135.17
72,700
Sep 28, 2026
136.82
136.82
135.11
136.00
136.00
38,400
Sep 25, 2026
137.09
137.19
136.03
136.77
136.77
71,100
Sep 24, 2026
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
136.46
136.65
135.17
136.49
136.49
45,900
Sep 23, 2026
139.03
139.03
136.71
136.73
136.22
25,600
Sep 22, 2026
139.36
139.73
138.39
138.92
138.40
13,000
Sep 21, 2026
138.12
138.76
137.78
138.23
137.71
30,500
Sep 18, 2026
138.68
138.68
137.14
137.61
137.10
13,700
Sep 17, 2026
140.20
140.20
138.72
138.72
138.20
11,800
Sep 16, 2026
139.13
139.69
137.13
138.40
137.88
26,800
Sep 15, 2026
139.18
139.59
138.33
139.05
138.53
67,600
Sep 14, 2026
139.86
140.05
138.80
139.40
138.88
16,200
Sep 11, 2026
139.97
140.57
139.33
139.61
139.09
11,100
Sep 10, 2026
139.38
139.45
138.54
138.71
138.19
60,100
Sep 9, 2026
141.19
141.19
139.60
140.10
139.58
23,900
Sep 8, 2026
142.41
142.41
141.17
141.17
140.64
20,700
Sep 4, 2026
141.65
142.63
141.07
142.48
141.95
29,000
Sep 3, 2026
142.86
142.86
140.97
142.00
141.47
12,300
Sep 2, 2026
140.74
141.97
140.49
141.62
141.09
26,100
Sep 1, 2026
141.29
141.29
139.49
140.13
139.61
18,000
Aug 31, 2026
142.26
142.26
140.79
141.74
141.21
22,200
Aug 28, 2026
143.84
143.95
142.40
142.45
141.92
157,400
Aug 27, 2026
143.10
143.79
142.70
143.62
143.08
39,200
Aug 26, 2026
143.01
143.60
142.70
143.18
142.65
20,300
Aug 25, 2026
143.68
143.68
142.79
143.22
142.69
20,300
Aug 24, 2026
143.49
144.01
142.90
142.90
142.37
30,400
Aug 21, 2026
143.89
144.05
142.90
143.78
143.24
13,800
Aug 20, 2026
143.28
143.53
142.50
142.84
142.31
30,300
Aug 19, 2026
145.03
145.48
144.27
144.27
143.73
37,400
Aug 18, 2026
144.71
145.11
143.94
143.94
143.40
16,900
Aug 17, 2026
145.94
145.94
145.08
145.22
144.68
21,400
Aug 14, 2026
145.81
146.41
145.75
146.11
145.57
13,600
Aug 13, 2026
145.49
146.23
144.96
145.80
145.26
29,500
Aug 12, 2026
144.94
145.06
143.76
144.74
144.20
28,500
Aug 11, 2026
144.24
145.08
144.04
144.25
143.71
26,600
Aug 10, 2026
144.42
144.69
144.02
144.05
143.51
20,800
Aug 7, 2026
144.87
145.51
144.87
145.02
144.48
46,300
Aug 6, 2026
145.81
145.86
144.18
144.20
143.66
40,200
Aug 5, 2026
147.03
147.18
145.66
145.70
145.16
26,900
Aug 4, 2026
144.70
147.13
144.16
146.67
146.12
37,100
Aug 3, 2026
142.63
144.59
142.63
144.27
143.73
52,500
Jul 31, 2026
142.58
142.58
140.51
141.84
141.31
20,900
Jul 30, 2026
142.33
142.87
141.00
142.67
142.14
26,600
Jul 29, 2026
142.97
144.00
141.87
141.87
141.34
33,200
Jul 28, 2026
142.74
143.79
142.54
143.39
142.86
40,900
Jul 27, 2026
142.57
143.43
141.65
142.11
141.58
54,900
Jul 24, 2026
141.55
142.28
141.11
141.32
140.79
17,500
Jul 23, 2026
141.55
141.55
140.01
140.59
140.07
17,700
Jul 22, 2026
143.15
143.25
142.07
142.36
141.83
28,800
Jul 21, 2026
142.55
143.30
141.98
143.18
142.65
19,700
Jul 20, 2026
143.07
143.15
141.70
141.70
141.17
21,100
Jul 17, 2026
142.44
144.07
142.21
142.74
142.21
21,200
Jul 16, 2026
141.81
144.20
141.81
143.55
143.01
29,000
Jul 15, 2026
141.14
142.58
141.14
142.03
141.50
29,500
Jul 14, 2026
141.31
141.42
140.48
141.14
140.61
12,400
Jul 13, 2026
141.21
141.98
140.35
140.80
140.27
17,900
Jul 10, 2026
141.05
141.61
140.66
141.14
140.61
10,200
Jul 9, 2026
140.63
141.65
140.13
141.31
140.78
35,300
Jul 8, 2026
140.59
140.68
138.03
139.59
139.07
26,000
Jul 7, 2026
142.80
142.80
140.88
141.20
140.67
12,000
Jul 6, 2026
142.91
143.31
142.11
142.40
141.87
16,000
Jul 2, 2026
144.30
144.30
141.34
142.33
141.80
34,600
Jul 1, 2026
143.78
145.45
143.15
143.55
143.01
46,300
Jun 30, 2026
143.50
144.66
142.97
144.30
143.76
25,600
Jun 29, 2026
142.99
143.37
141.76
143.32
142.79
21,200
Jun 26, 2026
140.42
143.42
140.42
142.95
142.42
32,100
Jun 25, 2026
0.437
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
140.03
142.04
140.03
140.86
140.33
14,300
Jun 24, 2026
139.35
141.31
139.35
140.19
139.23
52,900
Jun 23, 2026
137.80
139.76
137.80
138.87
137.92
32,800
Jun 22, 2026
139.43
139.61
138.44
138.88
137.93
21,000
Jun 18, 2026
138.38
138.78
137.43
138.75
137.80
42,300
Jun 17, 2026
139.10
139.60
136.24
136.54
135.61
19,000
Jun 16, 2026
139.25
139.93
137.85
137.95
137.01
20,600
Jun 15, 2026
140.75
140.76
138.53
138.64
137.69
19,700
Jun 12, 2026
138.01
140.08
138.01
139.03
138.08
14,200
Jun 11, 2026
135.19
137.98
135.19
137.96
137.02
15,500
Jun 10, 2026
135.16
136.87
134.39
134.79
133.87
25,800
Jun 9, 2026
135.03
136.82
132.85
135.39
134.46
15,700
Jun 8, 2026
134.87
135.65
134.36
134.45
133.53
14,900
Jun 5, 2026
135.26
135.26
132.66
133.11
132.20
10,400
Jun 4, 2026
133.66
135.99
133.66
135.77
134.84
42,700
Jun 3, 2026
134.56
134.81
133.23
133.43
132.52
37,400
Jun 2, 2026
134.63
135.86
134.60
135.24
134.32
23,600
Jun 1, 2026
133.52
134.97
133.10
134.37
133.45
16,200
May 29, 2026
135.41
135.41
134.06
134.28
133.36
29,200
May 28, 2026
134.96
135.81
134.22
135.44
134.51
39,200
May 27, 2026
135.27
136.27
134.72
135.11
134.19
29,600
May 26, 2026
133.95
135.08
133.95
134.72
133.80
20,900
May 22, 2026
132.23
133.38
132.14
132.87
131.96
20,900
May 21, 2026
130.56
132.33
129.80
132.01
131.11
35,600
May 20, 2026
129.84
131.51
128.53
131.28
130.38
17,400
May 19, 2026
129.26
129.55
127.97
128.46
127.58
33,900
May 18, 2026
130.21
130.64
128.97
129.64
128.75
16,200
May 15, 2026
129.81
129.87
128.63
128.86
127.98
33,500
May 14, 2026
130.71
132.16
130.71
131.09
130.19
65,100
May 13, 2026
131.52
131.52
129.60
130.69
129.80
42,600
May 12, 2026
132.88
132.88
129.77
131.46
130.56
35,700
May 11, 2026
133.85
134.43
132.72
132.89
131.98
81,700
May 8, 2026
133.34
134.33
133.09
133.98
133.06
25,300
May 7, 2026
134.48
134.66
133.09
133.10
132.19
34,200
May 6, 2026
134.16
135.22
134.16
134.73
133.81
39,700
May 5, 2026
133.20
134.00
132.73
133.92
133.00
26,100
May 4, 2026
132.88
133.58
131.36
132.03
131.13
18,800
May 1, 2026
132.58
133.60
132.32
133.30
132.39
18,000
Apr 30, 2026
130.93
132.80
130.86
132.58
131.67
19,500
Apr 29, 2026
131.38
131.67
129.40
130.39
129.50
14,400
Apr 28, 2026
132.45
132.72
131.54
131.82
130.92
75,100
Apr 27, 2026
131.89
132.81
131.89
132.10
131.20
14,300
Apr 24, 2026
131.15
132.18
130.54
131.98
131.08
52,400
Apr 23, 2026
131.88
131.88
129.94
130.88
129.99
23,900
Apr 22, 2026
133.47
133.49
131.65
131.81
130.91
26,200
Apr 21, 2026
133.76
133.76
131.74
131.76
130.86
28,900
Apr 20, 2026
131.10
132.65
131.10
132.52
131.61
94,800
Apr 17, 2026
129.27
132.51
129.27
131.61
130.71
24,700
Apr 16, 2026
127.82
128.93
127.82
128.63
127.75
58,500
Apr 15, 2026
128.05
128.35
127.45
128.15
127.27
52,700
Apr 14, 2026
126.97
128.47
126.97
127.97
127.10
52,000
Apr 13, 2026
124.85
126.94
124.77
126.94
126.07
14,100
Apr 10, 2026
126.91
126.91
124.99
125.37
124.51
16,600
Apr 9, 2026
124.06
126.49
124.05
126.11
125.25
75,500
Apr 8, 2026
124.96
125.43
124.34
124.81
123.96
271,000
Apr 7, 2026
121.00
121.92
120.60
121.77
120.94
36,600
Apr 6, 2026
120.93
121.88
120.31
121.44
120.61
30,700
Apr 2, 2026
118.30
121.08
118.10
120.78
119.95
38,100
Apr 1, 2026
120.08
121.30
119.88
120.01
119.19
32,900
Mar 31, 2026
118.00
119.35
117.52
119.35
118.53
20,400
Mar 30, 2026
118.81
118.81
115.63
116.22
115.43
17,200
Mar 27, 2026
119.08
119.15
117.11
117.54
116.74
24,700
Mar 26, 2026
0.203
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
119.11
121.03
119.11
119.42
118.60
29,600
Mar 25, 2026
120.86
121.32
120.17
120.81
119.78
13,800
Mar 24, 2026
118.08
120.46
118.08
119.55
118.53
17,700
Mar 23, 2026
117.28
119.93
117.28
118.62
117.61
16,400
Mar 20, 2026
117.87
117.87
114.98
115.77
114.79
48,300
Mar 19, 2026
116.45
118.95
116.45
117.97
116.97
10,800
Mar 18, 2026
117.81
118.65
117.17
117.34
116.34
84,700
Mar 17, 2026
117.77
119.07
117.77
118.51
117.50
48,200
Mar 16, 2026
118.01
118.37
117.35
117.35
116.35
28,000
Mar 13, 2026
117.51
117.51
116.01
116.44
115.45
7,300
Mar 12, 2026
117.82
117.82
116.60
116.60
115.61
23,200
Mar 11, 2026
119.23
119.49
118.16
118.96
117.95
17,900
Mar 10, 2026
119.33
121.02
118.92
119.31
118.30
24,800
Mar 9, 2026
118.63
119.98
116.07
119.71
118.69
16,400
Mar 6, 2026
119.75
120.16
118.68
119.34
118.33
48,800
Mar 5, 2026
122.58
123.51
120.82
121.72
120.68
61,000
Mar 4, 2026
122.60
124.17
122.10
123.61
122.56
15,800
Mar 3, 2026
121.16
123.04
119.56
122.29
121.25
26,500
Mar 2, 2026
121.70
124.06
121.60
123.68
122.63
18,300
Feb 27, 2026
123.46
123.46
121.84
122.84
121.80
26,200
Feb 26, 2026
123.54
124.61
123.26
124.45
123.39
9,500
Feb 25, 2026
124.40
124.40
122.66
123.78
122.73
14,700
Feb 24, 2026
122.82
123.89
122.82
123.39
122.34
35,900
Feb 23, 2026
124.40
124.68
121.32
122.48
121.44
12,800
Feb 20, 2026
124.10
125.47
123.88
124.85
123.79
29,800
Feb 19, 2026
124.20
124.82
123.67
124.59
123.53
23,900
Feb 18, 2026
124.27
125.82
124.23
124.65
123.59
27,100
Feb 17, 2026
124.46
124.61
122.89
124.05
123.00
31,100
Feb 13, 2026
123.04
125.24
122.80
124.33
123.27
79,600
Feb 12, 2026
125.64
125.64
121.78
122.49
121.45
33,600
Feb 11, 2026
125.68
125.68
123.85
124.72
123.66
23,100
Feb 10, 2026
124.57
125.83
124.57
124.74
123.68
31,800
Feb 9, 2026
124.79
125.34
123.81
124.62
123.56
11,300
Feb 6, 2026
122.16
124.89
122.16
124.66
123.60
21,600
Feb 5, 2026
121.65
122.66
120.75
121.02
119.99
73,700
Feb 4, 2026
122.95
123.34
121.03
122.24
121.20
28,300
Feb 3, 2026
122.01
123.35
120.21
122.03
120.99
19,100
Feb 2, 2026
119.31
122.38
119.31
121.62
120.59
29,600
Jan 30, 2026
119.96
120.51
119.12
120.10
119.08
12,800
Jan 29, 2026
120.91
121.08
119.37
121.00
119.97
59,800
Jan 28, 2026
121.43
121.43
120.01
120.27
119.25
15,900
Jan 27, 2026
121.14
121.14
120.12
120.76
119.73
13,500
Jan 26, 2026
121.01
121.40
120.30
120.79
119.76
18,900
Jan 23, 2026
123.04
123.04
120.82
120.98
119.95
63,400
Jan 22, 2026
123.01
124.02
122.75
122.91
121.86
62,900
Jan 21, 2026
121.09
122.45
120.33
122.43
121.39
21,600
Jan 20, 2026
119.09
120.37
118.92
119.32
118.31
25,900
Jan 16, 2026
121.65
121.65
120.64
120.80
119.77
52,400
Jan 15, 2026
120.23
121.83
120.20
121.35
120.32
69,400
Jan 14, 2026
119.10
120.06
119.10
119.94
118.92
14,900
Jan 13, 2026
119.73
120.13
119.18
119.30
118.29
20,400
Jan 12, 2026
119.25
119.99
118.70
119.74
118.72
9,200
Jan 9, 2026
119.30
120.14
118.30
119.61
118.59
29,900
Jan 8, 2026
116.61
119.06
116.61
118.74
117.73
83,800
Jan 7, 2026
117.73
118.15
116.46
116.91
115.92
23,900
Jan 6, 2026
116.11
117.95
116.06
117.95
116.95
17,300
Jan 5, 2026
115.11
116.51
115.00
116.14
115.15
44,600
Jan 2, 2026
113.89
114.31
112.98
114.11
113.14
45,800
Dec 31, 2025
114.57
114.57
113.09
113.14
112.18
17,700
Dec 30, 2025
114.96
114.96
114.18
114.25
113.28
9,900
Dec 29, 2025
114.61
114.85
114.43
114.64
113.67
28,500
Dec 26, 2025
115.66
115.66
114.79
115.02
114.04
9,000
Dec 24, 2025
114.96
115.54
114.96
115.46
114.48
4,700
Dec 23, 2025
115.63
115.84
114.92
115.09
114.11
7,700
Dec 22, 2025
115.35
116.44
115.35
115.89
114.90
27,500
Dec 19, 2025
114.53
115.19
114.53
114.94
113.96
20,300
Dec 18, 2025
115.16
115.58
114.56
114.56
113.59
8,200
Dec 17, 2025
114.79
115.67
113.86
113.86
112.89
11,600
Dec 16, 2025
114.77
115.32
114.08
114.66
113.68
13,400
Dec 15, 2025
116.92
116.92
115.09
115.43
114.45
12,300
Dec 12, 2025
0.371
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
117.61
117.61
116.10
116.13
115.14
9,000
Dec 11, 2025
116.88
118.07
116.88
117.78
116.41
13,000
Dec 10, 2025
114.36
117.03
114.36
116.47
115.12
9,600
Dec 9, 2025
113.51
114.70
113.51
114.12
112.79
11,600
Dec 8, 2025
114.55
114.55
113.53
113.53
112.21
12,000
Dec 5, 2025
113.69
114.45
113.69
113.71
112.39
10,300
Dec 4, 2025
113.14
114.45
113.06
113.80
112.48
22,400
Dec 3, 2025
111.84
113.73
111.84
113.61
112.29
6,600
Dec 2, 2025
112.54
112.54
111.35
111.56
110.26
23,900
Dec 1, 2025
111.38
112.39
111.38
111.65
110.35
9,100
Nov 28, 2025
111.98
112.71
111.98
112.37
111.06
4,300
Nov 26, 2025
111.28
113.12
111.28
112.10
110.80
7,800
Nov 25, 2025
108.79
111.64
108.79
111.29
110.00
20,500
Nov 24, 2025
107.23
108.49
107.23
108.48
107.22
18,000
Nov 21, 2025
104.11
107.35
104.11
107.00
105.76
24,400
Nov 20, 2025
107.03
107.44
103.42
103.66
102.45
13,300
Nov 19, 2025
105.47
106.06
104.86
105.30
104.08
13,000
Nov 18, 2025
104.84
106.14
104.63
105.54
104.31
9,000
Nov 17, 2025
107.32
107.58
104.96
105.18
103.96
18,200
Nov 14, 2025
106.42
107.97
106.42
107.62
106.37
14,600
Nov 13, 2025
109.40
109.40
106.93
107.44
106.19
20,400
Nov 12, 2025
110.50
110.98
109.61
109.61
108.34
8,300
Nov 11, 2025
109.21
110.07
109.21
109.91
108.63
5,300
Nov 10, 2025
110.08
110.08
108.71
109.59
108.32
13,500
Nov 7, 2025
107.25
108.66
107.02
108.43
107.17
5,300
Nov 6, 2025
109.94
109.94
107.85
107.85
106.60
13,700
Nov 5, 2025
108.57
110.48
108.57
109.92
108.64
5,700
Nov 4, 2025
107.90
109.20
107.90
108.21
106.95
34,500
Nov 3, 2025
109.77
109.77
108.76
109.40
108.13
10,900
Oct 31, 2025
109.80
109.90
108.91
109.69
108.41
14,400
