First Trust Small Cap Growth AlphaDEX® Fund (FYC)

FYC
🏛️ Vereinigte Staaten →
90.24
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
2024-12-31 78.11 78.20 77.10 77.43 0.1M
2024-12-30 77.32 77.91 76.51 77.41 0.2M
2024-12-27 79.45 79.45 77.57 78.40 0.0M
2024-12-26 78.68 79.85 78.29 79.83 0.0M
2024-12-24 78.51 78.95 77.94 78.95 0.0M
2024-12-23 78.75 78.75 77.42 78.30 0.1M
2024-12-20 77.35 79.32 77.35 78.80 0.0M
2024-12-19 78.40 79.01 77.41 77.74 0.0M
2024-12-18 81.83 81.83 77.14 77.61 0.2M
2024-12-17 82.11 82.11 81.03 81.42 0.0M
2024-12-16 81.69 82.65 81.35 82.37 0.0M
2024-12-13 82.00 82.00 80.90 81.37 0.1M
2024-12-12 82.87 82.93 81.90 81.90 0.2M
2024-12-11 83.03 83.25 82.43 82.92 0.1M
2024-12-10 82.32 82.93 82.13 82.24 0.0M
2024-12-09 84.55 84.55 82.44 82.60 0.0M
2024-12-06 83.92 84.43 83.85 83.94 0.1M
2024-12-05 84.51 84.53 83.62 83.74 0.0M
2024-12-04 84.15 84.62 83.82 84.57 0.0M
2024-12-03 84.38 84.50 83.59 83.85 0.2M
2024-12-02 85.01 85.01 83.89 84.26 0.1M
2024-11-29 84.64 84.79 84.46 84.64 0.0M
2024-11-27 84.72 84.72 83.80 84.10 0.0M
2024-11-26 83.97 84.46 83.57 84.07 0.0M
2024-11-25 84.47 85.00 84.02 84.24 0.0M
2024-11-22 82.26 83.31 82.26 83.20 0.0M
2024-11-21 81.17 82.25 80.71 81.91 0.1M
2024-11-20 80.32 80.50 79.52 80.50 0.0M
2024-11-19 78.43 80.29 78.40 80.29 0.0M
2024-11-18 79.04 79.49 78.43 79.01 0.0M
2024-11-15 79.66 79.66 78.32 78.66 0.1M
2024-11-14 81.61 81.61 79.64 79.81 0.0M
2024-11-13 82.68 83.09 81.00 81.19 0.1M
2024-11-12 82.74 83.40 81.76 81.83 0.0M
2024-11-11 82.70 83.53 82.70 83.32 0.1M
2024-11-08 81.29 82.21 81.07 82.16 0.1M
2024-11-07 81.26 81.67 80.70 81.24 0.1M
2024-11-06 80.19 81.24 79.73 81.13 0.2M
2024-11-05 75.14 76.85 75.14 76.85 0.0M
2024-11-04 74.87 75.55 74.87 74.98 0.0M
2024-11-01 75.66 75.66 74.76 75.01 0.0M
2024-10-31 75.29 75.29 74.36 74.36 0.0M
2024-10-30 75.52 76.28 75.52 75.65 0.0M
2024-10-29 75.47 75.79 75.17 75.79 0.0M
2024-10-28 75.73 75.94 75.64 75.83 0.0M
2024-10-25 75.05 75.15 74.38 74.38 0.0M
2024-10-24 74.43 74.90 74.20 74.61 0.0M
2024-10-23 74.89 74.89 73.89 74.49 0.0M
2024-10-22 74.86 75.10 74.75 74.85 0.0M
2024-10-21 75.91 75.91 75.06 75.32 0.0M
2024-10-18 76.31 76.34 75.89 75.89 0.0M
2024-10-17 76.34 76.34 75.92 76.18 0.0M
2024-10-16 75.77 76.50 75.77 76.43 0.0M
2024-10-15 74.97 75.73 74.67 75.29 0.0M
2024-10-14 74.58 75.03 74.58 75.02 0.0M
2024-10-11 73.16 74.42 73.16 74.42 0.0M
2024-10-10 72.80 72.85 72.14 72.85 0.0M
2024-10-09 73.12 73.59 73.00 73.16 0.0M
2024-10-08 72.99 73.41 72.86 73.10 0.0M
2024-10-07 73.24 73.24 72.35 72.67 0.0M
2024-10-04 73.16 73.50 72.71 73.50 0.0M
2024-10-03 72.74 72.74 72.05 72.18 0.0M
2024-10-02 72.78 73.24 72.78 73.05 0.0M
2024-10-01 74.17 74.17 72.73 73.19 0.0M
2024-09-30 73.87 74.48 73.64 74.37 0.0M
2024-09-27 74.30 74.60 73.88 74.02 0.0M
2024-09-26 74.50 74.50 73.61 73.68 0.0M
2024-09-25 74.49 74.49 73.77 73.77 0.0M
2024-09-24 74.63 74.63 73.88 74.45 0.0M
2024-09-23 75.06 75.06 73.93 74.37 0.0M
2024-09-20 74.62 74.99 74.62 74.65 0.0M
2024-09-19 75.15 75.15 74.45 74.98 0.0M
2024-09-18 73.49 74.47 73.29 73.55 0.0M
2024-09-17 73.37 74.06 73.25 73.31 0.0M
2024-09-16 73.08 73.30 72.81 73.05 0.0M
2024-09-13 71.78 73.00 71.73 72.82 0.0M
2024-09-12 70.14 71.27 70.14 71.19 0.0M
2024-09-11 68.97 69.91 68.27 69.80 0.0M
2024-09-10 68.63 69.20 68.26 69.20 0.0M
2024-09-09 69.10 69.73 68.94 69.21 0.0M
2024-09-06 69.84 69.84 68.38 68.63 0.0M
2024-09-05 69.80 70.05 69.43 69.89 0.0M
2024-09-04 69.74 70.52 69.74 69.90 0.0M
2024-09-03 71.95 72.16 70.03 70.04 0.0M
2024-08-30 72.42 72.61 71.68 72.61 0.0M
2024-08-29 72.18 72.57 71.87 71.87 0.0M
2024-08-28 71.98 72.18 71.29 71.67 0.1M
2024-08-27 71.96 72.31 71.86 72.25 0.0M
2024-08-26 72.98 72.98 72.39 72.39 0.0M
2024-08-23 71.59 72.56 71.59 72.56 0.0M
2024-08-22 70.93 71.01 70.27 70.32 0.0M
2024-08-21 70.06 70.82 70.03 70.82 0.0M
2024-08-20 70.48 70.48 69.60 69.74 0.0M
2024-08-19 69.92 70.47 69.90 70.47 0.0M
2024-08-16 69.62 69.96 69.60 69.88 0.0M
2024-08-15 69.32 70.01 69.20 69.59 0.0M
2024-08-14 68.58 68.58 67.88 68.21 0.1M
2024-08-13 67.76 68.34 67.64 68.31 0.0M
2024-08-12 67.65 67.65 67.10 67.31 0.0M
2024-08-09 67.80 67.80 67.15 67.62 0.0M
2024-08-08 66.47 67.49 66.32 67.48 0.0M
2024-08-07 67.91 67.91 65.63 65.63 0.0M
2024-08-06 66.02 67.49 65.42 66.70 0.0M
2024-08-05 63.61 66.38 63.61 65.51 0.0M
2024-08-02 67.74 68.00 67.05 67.61 0.0M
2024-08-01 71.64 72.01 69.24 69.96 0.1M
2024-07-31 71.50 72.31 70.84 71.34 0.0M
2024-07-30 71.45 71.45 70.43 70.66 0.0M
2024-07-29 71.85 71.85 70.37 70.68 0.0M
2024-07-26 71.13 71.48 70.64 71.41 0.1M
2024-07-25 69.93 71.12 69.69 70.18 0.1M
2024-07-24 71.23 71.50 69.75 69.78 0.0M
2024-07-23 70.40 71.92 70.40 71.48 0.0M
2024-07-22 70.20 70.78 69.51 70.78 0.1M
2024-07-19 69.88 70.12 69.54 69.63 0.0M
2024-07-18 71.03 71.68 69.58 69.92 0.0M
2024-07-17 72.56 72.56 70.87 70.87 0.0M
2024-07-16 70.55 72.18 70.55 72.07 0.0M
2024-07-15 69.22 70.20 69.12 69.97 0.0M
2024-07-12 68.42 69.04 68.42 68.79 0.0M
2024-07-11 67.14 68.10 67.14 67.92 0.0M
2024-07-10 66.04 66.08 65.62 66.03 0.0M
2024-07-09 65.95 66.08 65.51 65.76 0.0M
2024-07-08 65.97 66.26 65.83 65.83 0.0M
2024-07-05 65.70 65.70 65.11 65.53 0.0M
2024-07-03 65.58 65.67 65.55 65.66 0.0M
2024-07-02 65.39 65.59 65.39 65.44 0.0M
2024-07-01 65.85 65.90 65.32 65.66 0.0M
2024-06-28 66.02 66.02 65.53 65.89 0.0M
2024-06-27 65.31 65.64 65.14 65.64 0.0M
2024-06-26 64.91 65.16 64.85 65.12 0.0M
2024-06-25 65.35 65.36 65.11 65.35 0.0M
2024-06-24 65.65 65.70 65.30 65.50 0.0M
2024-06-21 64.76 65.12 64.76 65.09 0.0M
2024-06-20 65.41 65.47 64.68 64.81 0.0M
2024-06-18 65.23 65.50 65.04 65.29 0.0M
2024-06-17 64.63 65.21 64.55 65.17 0.0M
2024-06-14 65.46 65.46 64.79 65.03 0.0M
2024-06-13 66.71 66.71 65.68 66.12 0.0M
2024-06-12 67.08 67.64 66.64 66.64 0.0M
2024-06-11 65.39 65.63 65.15 65.63 0.0M
2024-06-10 65.17 65.91 65.17 65.91 0.0M
2024-06-07 65.68 66.14 65.44 65.44 0.0M
2024-06-06 66.69 66.69 66.11 66.36 0.0M
2024-06-05 66.24 66.96 65.90 66.93 0.0M
2024-06-04 66.16 66.16 65.67 65.84 0.0M
2024-06-03 67.47 67.47 66.37 66.51 0.0M
2024-05-31 67.10 67.10 66.36 67.02 0.0M
2024-05-30 65.88 66.71 65.88 66.71 0.0M
2024-05-29 65.60 65.74 65.59 65.63 0.0M
2024-05-28 67.23 67.23 66.24 66.53 0.0M
2024-05-24 66.30 66.67 66.30 66.67 0.0M
2024-05-23 66.40 66.51 65.53 65.88 0.0M
2024-05-22 67.27 67.33 66.70 66.92 0.0M
2024-05-21 67.34 67.43 67.26 67.43 0.0M
2024-05-20 67.00 67.69 67.00 67.47 0.0M
2024-05-17 66.96 67.09 66.83 67.09 0.0M
2024-05-16 67.25 67.25 66.98 67.07 0.0M
2024-05-15 67.49 67.50 67.10 67.49 0.0M
2024-05-14 66.86 67.03 66.54 66.71 0.0M
2024-05-13 66.79 66.79 66.24 66.33 0.0M
2024-05-10 66.61 66.61 65.98 66.17 0.0M
2024-05-09 65.52 66.21 65.52 66.21 0.0M
2024-05-08 65.29 65.48 65.24 65.47 0.0M
2024-05-07 66.00 66.27 65.85 65.98 0.0M
2024-05-06 65.78 65.91 65.59 65.64 0.0M
2024-05-03 65.52 65.52 65.06 65.23 0.0M
2024-05-02 64.20 64.35 63.45 64.35 0.0M
2024-05-01 63.01 64.03 63.00 63.45 0.0M
2024-04-30 63.42 63.57 62.71 62.71 0.0M
2024-04-29 63.59 64.12 63.59 64.02 0.0M
2024-04-26 62.90 63.39 62.51 63.23 0.0M
2024-04-25 62.05 62.64 61.70 62.48 0.0M
2024-04-24 63.29 63.29 62.53 62.94 0.0M
2024-04-23 62.20 63.32 62.20 63.24 0.0M
2024-04-22 61.39 61.93 61.13 61.72 0.0M
2024-04-19 60.92 61.60 60.52 61.13 0.0M
2024-04-18 61.46 61.80 60.87 60.92 0.0M
2024-04-17 62.11 62.11 61.13 61.17 0.0M
2024-04-16 61.54 61.98 61.06 61.59 0.1M
2024-04-15 63.34 63.34 61.59 61.87 0.0M
2024-04-12 63.87 63.87 62.65 62.78 0.0M
2024-04-11 63.98 64.31 63.54 64.31 0.0M
2024-04-10 63.32 63.87 63.02 63.53 0.0M
2024-04-09 64.99 65.14 64.68 65.00 0.0M
2024-04-08 65.02 65.09 64.88 64.91 0.0M
2024-04-05 63.77 64.78 63.77 64.68 0.0M
2024-04-04 64.95 65.20 63.80 63.88 0.0M
2024-04-03 63.73 64.60 63.73 64.54 0.0M
2024-04-02 64.34 64.34 63.82 63.93 0.0M
2024-04-01 65.84 65.84 65.09 65.19 0.0M
2024-03-28 65.54 66.25 65.54 65.70 0.0M
2024-03-27 64.86 65.47 64.81 65.47 0.0M
2024-03-26 64.71 64.71 64.23 64.35 0.0M
2024-03-25 64.24 64.51 64.16 64.23 0.0M
2024-03-22 65.10 65.10 64.35 64.36 0.0M
2024-03-21 65.03 65.34 64.93 65.12 0.0M
2024-03-20 63.24 64.64 63.24 64.64 0.0M
2024-03-19 62.82 63.57 62.70 63.51 0.0M
2024-03-18 63.12 63.24 62.66 62.80 0.0M
2024-03-15 62.49 62.85 62.49 62.79 0.0M
2024-03-14 63.38 63.38 62.23 62.78 0.0M
2024-03-13 64.08 64.08 63.57 63.69 0.0M
2024-03-12 63.63 63.79 63.32 63.55 0.0M
2024-03-11 63.70 63.74 63.50 63.50 0.0M
2024-03-08 65.04 65.18 64.00 64.21 0.0M
2024-03-07 64.46 64.50 64.23 64.42 0.0M
2024-03-06 64.53 64.53 63.82 64.00 0.0M
2024-03-05 64.10 64.34 63.54 63.75 0.0M
2024-03-04 65.24 65.26 64.66 64.66 0.0M
2024-03-01 64.52 65.12 64.23 65.03 0.0M
2024-02-29 64.82 64.82 64.09 64.24 0.0M
2024-02-28 64.37 64.47 63.97 64.16 0.0M
2024-02-27 64.62 64.93 64.62 64.93 0.0M
2024-02-26 63.92 64.25 63.92 64.18 0.0M
2024-02-23 63.47 63.89 63.06 63.62 0.0M
2024-02-22 63.25 63.58 63.08 63.42 0.1M
2024-02-21 62.89 62.93 62.56 62.93 0.0M
2024-02-20 63.75 63.75 63.18 63.42 0.0M
2024-02-16 64.26 64.89 63.87 64.28 0.0M
2024-02-15 64.25 64.87 64.11 64.76 0.0M
2024-02-14 62.99 63.76 62.81 63.62 0.0M
2024-02-13 62.71 62.74 61.60 62.06 0.0M
2024-02-12 63.72 64.60 63.72 64.36 0.0M
2024-02-09 63.17 63.58 62.87 63.46 0.0M
2024-02-08 61.53 62.68 61.44 62.60 0.0M
2024-02-07 61.68 61.68 60.99 61.24 0.0M
2024-02-06 60.77 61.41 60.77 61.33 0.0M
2024-02-05 61.29 61.29 60.24 60.62 0.0M
2024-02-02 61.27 61.87 60.82 61.52 0.0M
2024-02-01 60.98 61.74 60.57 61.72 0.0M
2024-01-31 61.84 61.84 60.51 60.53 0.0M
2024-01-30 62.23 62.23 61.60 61.90 0.0M
2024-01-29 61.41 62.53 61.41 62.53 0.0M
2024-01-26 61.40 61.62 61.13 61.18 0.0M
2024-01-25 61.44 61.51 60.76 61.21 0.0M
2024-01-24 61.96 61.96 60.61 60.72 0.0M
2024-01-23 61.76 61.76 60.85 61.17 0.0M
2024-01-22 60.48 61.46 60.48 61.39 0.0M
2024-01-19 59.34 60.16 59.19 60.15 0.0M
2024-01-18 59.49 59.74 58.94 59.71 0.1M
2024-01-17 59.10 59.33 59.02 59.23 0.0M
2024-01-16 60.01 60.01 59.36 59.70 0.0M
2024-01-12 60.94 61.13 60.19 60.37 0.5M
2024-01-11 60.52 60.65 59.61 60.41 0.1M
2024-01-10 60.93 60.95 60.56 60.90 0.0M
2024-01-09 60.80 61.06 60.59 60.79 0.1M
2024-01-08 60.09 61.49 60.09 61.49 0.0M
2024-01-05 60.15 60.57 60.03 60.14 0.0M
2024-01-04 60.84 60.84 60.32 60.32 0.0M
2024-01-03 61.25 61.25 60.30 60.33 0.3M
2024-01-02 62.63 62.67 61.64 62.10 0.1M