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%
FYC — First Trust Small Cap Growth AlphaDEX Fund
NasdaqFirst Trust Small Cap Growth AlphaDEX Fund
$116.46
+0.95(+0.82%)
- O
- 116.94
- H
- 117.38
- L
- 116.32
- V
- 135.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$116.46
Period Return+76.94%
Period High$127.57
Period Low$64.87
Avg Daily Volume56.0K
Total Trading Days365
FYC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $116.94 | $117.38 | $116.32 | $116.46 | +$0.95 | +0.82% | 135,045 | $116.95 | $116.32 $117.38 |
| Oct 1, 2026 | $115.30 | $116.32 | $114.51 | $115.51 | +$0.19 | +0.16% | 212,303 | $115.34 | $114.51 $116.32 |
| Sep 30, 2026 | $116.61 | $116.61 | $115.32 | $115.32 | $-0.54 | -0.47% | 77,199 | $115.96 | $115.32 $116.61 |
| Sep 29, 2026 | $116.32 | $116.39 | $114.90 | $115.86 | $-0.19 | -0.16% | 54,548 | $115.49 | $114.90 $116.39 |
| Sep 28, 2026 | $116.21 | $116.74 | $115.59 | $116.05 | $-0.69 | -0.59% | 55,309 | $116.12 | $115.59 $116.74 |
| Sep 25, 2026 | $117.35 | $117.35 | $116.20 | $116.74 | +$0.12 | +0.10% | 60,061 | $117.01 | $116.20 $117.35 |
| Sep 24, 2026 | $115.89 | $116.72 | $115.28 | $116.62 | +$0.13 | +0.11% | 44,323 | $116.14 | $115.28 $116.72 |
| Sep 23, 2026 | $118.42 | $118.42 | $116.00 | $116.49 | $-2.08 | -1.75% | 45,187 | $116.54 | $116.00 $118.42 |
| Sep 22, 2026 | $118.44 | $118.89 | $117.89 | $118.57 | +$0.55 | +0.47% | 36,855 | $118.32 | $117.89 $118.89 |
| Sep 21, 2026 | $118.07 | $118.23 | $117.17 | $118.02 | +$1.00 | +0.85% | 162,438 | $117.75 | $117.17 $118.23 |
| Sep 18, 2026 | $117.29 | $117.29 | $116.32 | $117.02 | $-0.51 | -0.43% | 40,463 | $116.74 | $116.32 $117.29 |
| Sep 17, 2026 | $117.81 | $118.22 | $117.43 | $117.53 | +$1.33 | +1.14% | 105,522 | $117.80 | $117.43 $118.22 |
| Sep 16, 2026 | $116.81 | $117.26 | $115.16 | $116.20 | +$0.00 | +0.00% | 152,466 | $116.91 | $115.16 $117.26 |
| Sep 15, 2026 | $116.58 | $116.87 | $115.70 | $116.20 | $-0.73 | -0.62% | 135,748 | $116.08 | $115.70 $116.87 |
| Sep 14, 2026 | $115.86 | $117.52 | $115.86 | $116.93 | +$0.08 | +0.07% | 37,492 | $117.11 | $115.86 $117.52 |
| Sep 11, 2026 | $117.80 | $117.80 | $116.82 | $116.85 | +$0.68 | +0.59% | 30,645 | $117.17 | $116.82 $117.80 |
| Sep 10, 2026 | $116.90 | $117.37 | $116.00 | $116.17 | $-1.58 | -1.34% | 43,041 | $116.46 | $116.00 $117.37 |
| Sep 9, 2026 | $118.52 | $118.97 | $117.60 | $117.75 | $-1.38 | -1.16% | 39,977 | $118.13 | $117.60 $118.97 |
| Sep 8, 2026 | $119.56 | $119.77 | $118.63 | $119.13 | $-0.41 | -0.34% | 48,508 | $119.43 | $118.63 $119.77 |
| Sep 4, 2026 | $119.19 | $119.72 | $119.04 | $119.54 | +$0.05 | +0.04% | 66,349 | $119.40 | $119.04 $119.72 |
| Sep 3, 2026 | $119.80 | $119.80 | $118.63 | $119.50 | +$0.49 | +0.41% | 56,552 | $119.28 | $118.63 $119.80 |
| Sep 2, 2026 | $118.22 | $119.17 | $118.22 | $119.01 | +$1.26 | +1.07% | 60,253 | $118.77 | $118.22 $119.17 |
| Sep 1, 2026 | $119.12 | $119.50 | $117.39 | $117.75 | $-1.88 | -1.57% | 44,049 | $118.03 | $117.39 $119.50 |
| Aug 31, 2026 | $120.01 | $120.27 | $118.91 | $119.63 | $-0.89 | -0.74% | 43,442 | $119.23 | $118.91 $120.27 |
| Aug 28, 2026 | $122.80 | $122.90 | $120.34 | $120.52 | $-2.04 | -1.66% | 87,765 | $120.94 | $120.34 $122.90 |
| Aug 27, 2026 | $122.53 | $122.99 | $122.20 | $122.56 | +$0.65 | +0.53% | 86,132 | $122.58 | $122.20 $122.99 |
| Aug 26, 2026 | $121.88 | $122.33 | $121.62 | $121.91 | $-0.05 | -0.04% | 37,647 | $121.92 | $121.62 $122.33 |
| Aug 25, 2026 | $121.82 | $122.33 | $121.29 | $121.96 | +$0.89 | +0.74% | 38,906 | $121.78 | $121.29 $122.33 |
| Aug 24, 2026 | $121.91 | $121.91 | $120.82 | $121.07 | $-0.93 | -0.76% | 144,277 | $121.22 | $120.82 $121.91 |
| Aug 21, 2026 | $122.09 | $122.09 | $121.17 | $122.00 | +$0.86 | +0.71% | 247,766 | $121.75 | $121.17 $122.09 |