First Trust Small Cap Core AlphaDEX® Fund (FYX)

FYX
🏛️ Vereinigte Staaten →
108.93
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 108.16 109.20 108.16 108.93 0.0M
2025-09-25 107.80 108.16 107.35 107.83 0.0M
2025-09-24 110.20 110.20 108.99 109.16 0.0M
2025-09-23 110.35 111.74 109.89 109.89 0.0M
2025-09-22 109.64 110.60 109.49 110.10 0.0M
2025-09-19 111.49 111.49 109.86 109.94 0.0M
2025-09-18 109.51 111.09 109.40 111.00 0.0M
2025-09-17 109.09 110.35 108.30 108.64 0.0M
2025-09-16 109.11 109.11 107.83 108.72 0.0M
2025-09-15 109.24 109.30 108.55 108.80 0.0M
2025-09-12 109.35 109.35 108.46 108.46 0.0M
2025-09-11 107.82 109.71 107.82 109.71 0.0M
2025-09-10 108.26 108.26 107.05 107.48 0.0M
2025-09-09 108.67 108.67 107.30 107.73 0.0M
2025-09-08 108.54 108.63 107.77 108.41 0.0M
2025-09-05 108.63 109.07 107.59 108.36 0.0M
2025-09-04 107.21 108.11 106.77 108.11 0.0M
2025-09-03 106.78 107.71 106.10 106.51 0.0M
2025-09-02 106.34 107.19 105.82 106.98 0.0M
2025-08-29 108.10 108.11 107.27 107.67 0.0M
2025-08-28 108.40 108.40 107.33 107.88 0.1M
2025-08-27 106.91 107.89 106.80 107.89 0.0M
2025-08-26 106.56 107.38 106.54 107.00 0.0M
2025-08-25 106.79 107.09 106.50 106.50 0.0M
2025-08-22 103.76 107.70 103.76 107.26 0.0M
2025-08-21 102.54 103.36 102.25 102.98 0.0M
2025-08-20 102.85 103.08 102.26 102.86 0.0M
2025-08-19 103.74 104.73 103.27 103.40 0.1M
2025-08-18 103.51 104.00 103.48 103.68 0.1M
2025-08-15 104.26 104.26 103.01 103.33 0.0M
2025-08-14 103.83 104.09 102.87 104.05 0.0M
2025-08-13 103.62 105.28 103.36 105.28 0.0M
2025-08-12 100.73 102.89 100.73 102.79 0.0M
2025-08-11 99.90 100.29 99.45 99.68 0.0M
2025-08-08 100.16 100.16 99.60 99.70 0.0M
2025-08-07 100.32 100.32 99.04 99.43 0.0M
2025-08-06 99.94 99.94 99.36 99.82 0.0M
2025-08-05 99.32 99.53 98.50 99.53 0.0M
2025-08-04 97.58 98.88 97.17 98.63 0.0M
2025-08-01 97.10 97.10 95.31 96.35 0.0M
2025-07-31 98.65 99.35 98.22 98.26 0.1M
2025-07-30 100.46 100.81 98.65 99.09 0.0M
2025-07-29 101.54 101.54 99.99 100.16 0.0M
2025-07-28 101.83 101.83 100.77 100.96 0.0M
2025-07-25 101.08 101.23 100.19 101.23 0.0M
2025-07-24 101.80 101.91 100.80 100.94 0.0M
2025-07-23 101.32 102.45 101.14 102.32 0.0M
2025-07-22 99.53 100.91 99.42 100.67 0.0M
2025-07-21 99.86 100.05 98.90 99.03 0.0M
2025-07-18 100.40 100.40 99.11 99.27 0.0M
2025-07-17 98.40 100.21 98.40 100.07 0.0M
2025-07-16 98.43 98.87 97.88 98.72 0.0M
2025-07-15 100.71 100.71 97.94 98.08 0.0M
2025-07-14 99.78 100.33 99.43 100.33 0.0M
2025-07-11 100.51 100.53 99.66 99.68 0.0M
2025-07-10 100.58 101.76 100.15 101.23 0.0M
2025-07-09 100.03 100.49 99.33 100.49 0.0M
2025-07-08 99.62 100.32 99.61 99.61 0.1M
2025-07-07 99.86 100.40 99.03 99.43 0.0M
2025-07-03 100.07 100.73 100.07 100.71 0.0M
2025-07-02 98.48 99.92 98.42 99.78 0.0M
2025-07-01 96.72 99.66 96.72 98.42 0.1M
2025-06-30 97.76 97.76 96.82 97.28 0.0M
2025-06-27 97.37 97.55 96.56 96.86 0.0M
2025-06-26 95.48 97.03 95.48 97.03 0.0M
2025-06-25 96.16 96.16 95.06 95.34 0.0M
2025-06-24 95.43 96.51 95.43 96.43 0.0M
2025-06-23 93.46 95.14 92.93 95.14 0.0M
2025-06-20 94.75 94.75 93.62 93.66 0.1M
2025-06-18 93.45 94.58 93.43 93.62 0.0M
2025-06-17 93.68 94.57 93.35 93.35 0.0M
2025-06-16 94.39 95.00 94.27 94.39 0.0M
2025-06-13 94.15 94.85 93.31 93.66 0.0M
2025-06-12 95.05 95.61 95.00 95.58 0.0M
2025-06-11 96.46 97.02 95.84 95.84 0.0M
2025-06-10 95.75 96.52 95.75 96.20 0.0M
2025-06-09 95.15 96.12 95.15 95.72 0.0M
2025-06-06 94.49 95.00 94.24 95.00 0.0M
2025-06-05 93.48 94.00 92.92 93.50 0.0M
2025-06-04 93.39 93.95 93.14 93.14 0.0M
2025-06-03 92.22 93.96 92.22 93.67 0.0M
2025-06-02 92.29 92.32 91.11 92.16 0.0M
2025-05-30 92.34 92.84 92.17 92.44 0.0M
2025-05-29 93.30 93.30 92.40 93.04 0.0M
2025-05-28 93.58 93.58 92.61 92.61 0.0M
2025-05-27 92.83 93.86 92.03 93.74 0.0M
2025-05-23 90.19 91.60 90.19 91.28 0.0M
2025-05-22 91.12 91.89 90.80 91.32 0.0M
2025-05-21 93.37 93.55 91.37 91.63 0.0M
2025-05-20 94.16 94.67 94.12 94.32 0.0M
2025-05-19 93.65 94.58 93.44 94.56 0.0M
2025-05-16 94.53 95.10 94.04 94.96 0.0M
2025-05-15 93.72 94.56 93.24 94.21 0.0M
2025-05-14 94.02 94.24 93.49 93.75 0.0M
2025-05-13 94.32 94.66 94.08 94.37 0.0M
2025-05-12 94.29 94.88 93.34 93.87 0.0M
2025-05-09 90.74 91.35 90.09 90.56 0.0M
2025-05-08 89.19 91.33 89.17 90.78 0.2M
2025-05-07 88.73 89.11 87.91 88.45 0.0M
2025-05-06 88.14 88.75 87.48 88.31 0.0M
2025-05-05 88.93 89.66 88.70 88.70 0.0M
2025-05-02 88.44 89.64 88.29 89.38 0.0M
2025-05-01 86.89 88.11 86.50 87.54 0.0M
2025-04-30 86.40 86.87 85.05 86.74 0.0M
2025-04-29 87.14 88.02 86.58 87.63 0.1M
2025-04-28 87.21 87.85 86.24 87.30 0.0M
2025-04-25 86.75 87.01 85.70 86.94 0.0M
2025-04-24 85.44 87.17 85.28 87.12 0.1M
2025-04-23 86.77 88.13 85.26 85.55 0.0M
2025-04-22 83.64 84.78 83.00 84.50 0.0M
2025-04-21 83.12 83.12 81.44 82.23 0.0M
2025-04-17 83.51 84.48 82.98 83.95 0.0M
2025-04-16 83.11 83.94 82.10 82.95 0.0M
2025-04-15 83.53 84.62 83.10 83.62 0.0M
2025-04-14 84.60 84.60 82.21 83.81 0.0M
2025-04-11 81.68 83.03 80.32 82.44 0.1M
2025-04-10 83.05 83.05 80.39 81.55 0.0M
2025-04-09 78.33 86.92 77.80 85.49 0.1M
2025-04-08 84.61 84.61 77.66 79.22 0.1M
2025-04-07 78.83 84.99 77.88 80.96 0.2M
2025-04-04 82.54 83.22 80.04 82.06 0.1M
2025-04-03 87.98 88.27 85.53 85.81 0.0M
2025-04-02 89.35 91.95 89.35 91.95 0.0M
2025-04-01 90.31 90.98 89.33 90.70 0.0M
2025-03-31 89.50 90.59 89.04 90.09 0.0M
2025-03-28 92.16 92.32 90.06 90.76 0.0M
2025-03-27 92.56 92.96 92.00 92.64 0.0M
2025-03-26 93.89 94.07 92.54 92.88 0.0M
2025-03-25 94.53 94.53 93.40 93.80 0.0M
2025-03-24 93.47 94.30 93.25 94.30 0.0M
2025-03-21 91.53 92.34 91.37 91.79 0.0M
2025-03-20 92.48 93.49 92.34 92.86 0.0M
2025-03-19 91.98 93.67 91.97 93.23 0.0M
2025-03-18 92.01 92.01 91.21 91.81 0.0M
2025-03-17 91.02 92.76 91.02 92.20 0.0M
2025-03-14 90.34 91.39 90.15 91.39 0.0M
2025-03-13 90.69 90.69 88.71 89.26 0.0M
2025-03-12 91.72 91.72 89.77 90.41 0.0M
2025-03-11 90.98 91.57 89.59 90.69 0.0M
2025-03-10 92.42 92.47 89.99 90.76 0.0M
2025-03-07 92.35 93.50 91.32 93.29 0.1M
2025-03-06 92.62 93.61 92.00 92.71 0.0M
2025-03-05 92.97 93.91 92.15 93.57 0.0M
2025-03-04 92.78 94.02 91.48 92.70 0.0M
2025-03-03 96.44 96.44 93.69 94.12 0.0M
2025-02-28 95.04 96.40 94.98 96.40 0.0M
2025-02-27 96.94 96.94 95.00 95.37 0.0M
2025-02-26 97.14 97.72 96.14 96.35 0.0M
2025-02-25 97.05 97.56 96.31 97.05 0.0M
2025-02-24 98.02 98.05 96.89 97.08 0.0M
2025-02-21 101.04 101.04 97.33 97.66 0.0M
2025-02-20 101.13 101.13 99.42 100.26 0.1M
2025-02-19 100.99 101.61 100.82 101.38 0.1M
2025-02-18 102.15 102.35 101.34 101.80 0.0M
2025-02-14 102.49 102.49 101.40 101.79 0.0M
2025-02-13 101.30 101.63 100.58 101.46 0.1M
2025-02-12 100.24 100.80 100.00 100.65 0.0M
2025-02-11 101.10 101.88 101.10 101.50 0.0M
2025-02-10 102.62 102.63 101.68 102.18 0.0M
2025-02-07 103.58 103.58 101.50 102.13 0.0M
2025-02-06 103.99 103.99 102.79 103.27 0.0M
2025-02-05 102.58 103.37 102.47 103.09 0.0M
2025-02-04 101.14 102.32 101.14 102.32 0.0M
2025-02-03 100.43 102.02 100.14 101.15 0.0M
2025-01-31 104.31 104.31 102.28 102.94 0.0M
2025-01-30 104.34 104.57 103.60 104.04 0.0M
2025-01-29 103.38 103.42 102.38 103.15 0.0M
2025-01-28 103.10 103.65 102.65 103.04 0.0M
2025-01-27 102.57 104.34 102.57 103.08 0.0M
2025-01-24 103.76 104.31 103.40 104.04 0.0M
2025-01-23 102.83 104.08 102.77 104.08 0.0M
2025-01-22 104.74 104.74 103.42 103.66 0.0M
2025-01-21 103.83 104.61 103.60 104.61 0.0M
2025-01-17 103.50 103.50 102.30 102.98 0.0M
2025-01-16 102.32 102.45 101.94 102.20 0.0M
2025-01-15 102.88 102.88 101.61 102.39 0.0M
2025-01-14 99.90 100.33 98.82 100.33 0.0M
2025-01-13 97.34 98.78 97.34 98.78 0.0M
2025-01-10 99.33 99.33 97.61 98.48 0.0M
2025-01-08 100.33 100.59 99.06 100.59 0.0M
2025-01-07 102.49 102.49 100.06 100.84 0.1M
2025-01-06 102.81 103.08 101.50 101.69 0.1M
2025-01-03 101.18 102.21 100.67 102.02 0.0M
2025-01-02 102.08 102.08 100.14 100.88 0.0M