Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

First Trust Small Cap Val AlphaDEX ETF (FYT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

52.51

+0.16

(+0.31%)

At close: 04:00PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	53.14	53.14	52.39	52.51	52.51	11,081
02 May 2024	51.88	52.35	51.78	52.35	52.35	8,700
01 May 2024	51.23	51.90	51.14	51.31	51.31	40,800
30 Apr 2024	51.65	51.65	51.08	51.08	51.08	6,000
29 Apr 2024	52.01	52.29	52.01	52.07	52.07	11,200
26 Apr 2024	51.71	52.02	51.71	51.86	51.86	60,700
25 Apr 2024	51.61	51.72	51.30	51.72	51.72	38,700
24 Apr 2024	52.06	52.25	51.80	52.25	52.25	17,800
23 Apr 2024	51.48	52.47	51.48	52.25	52.25	9,000
22 Apr 2024	51.52	51.85	51.39	51.53	51.53	8,100
19 Apr 2024	50.45	51.25	50.45	51.23	51.23	20,700
18 Apr 2024	50.49	50.82	50.28	50.38	50.38	8,800
17 Apr 2024	50.57	50.69	50.17	50.17	50.17	6,600
16 Apr 2024	50.69	50.69	50.09	50.47	50.47	8,400
15 Apr 2024	51.17	51.24	50.71	50.90	50.90	5,100
12 Apr 2024	51.72	51.92	51.29	51.34	51.34	8,700
11 Apr 2024	52.25	52.25	51.62	52.09	52.09	19,500
10 Apr 2024	52.59	52.59	51.55	51.92	51.92	10,500
09 Apr 2024	53.48	53.72	53.48	53.69	53.69	2,400
08 Apr 2024	53.22	53.45	53.22	53.29	53.29	2,300
05 Apr 2024	52.65	53.01	52.64	52.97	52.97	9,000
04 Apr 2024	53.68	53.69	52.62	52.73	52.73	31,100
03 Apr 2024	52.67	53.17	52.67	53.06	53.06	21,200
02 Apr 2024	53.29	53.29	52.59	52.83	52.83	8,000
01 Apr 2024	54.10	54.10	53.67	53.67	53.67	5,200
28 Mar 2024	54.18	54.61	53.54	54.33	54.33	8,900
27 Mar 2024	53.38	54.02	53.38	54.02	54.02	6,800
26 Mar 2024	52.92	53.15	52.69	52.70	52.70	15,400
25 Mar 2024	52.94	53.18	52.87	52.91	52.91	5,600
22 Mar 2024	53.46	53.46	52.74	52.74	52.74	3,100
21 Mar 2024	53.47	53.64	53.42	53.60	53.60	10,500
21 Mar 2024	0.122 Dividend
20 Mar 2024	51.90	53.15	51.85	52.97	52.85	5,800
19 Mar 2024	51.43	52.09	51.43	51.92	51.80	3,700
18 Mar 2024	51.69	52.00	51.51	51.51	51.39	26,100
15 Mar 2024	51.49	51.93	51.49	51.81	51.69	5,500
14 Mar 2024	52.52	52.52	51.30	51.53	51.41	11,400
13 Mar 2024	52.43	52.91	52.43	52.55	52.43	4,600
12 Mar 2024	52.55	52.65	52.31	52.43	52.31	8,500
11 Mar 2024	52.66	52.88	52.65	52.73	52.61	4,400
08 Mar 2024	53.31	53.31	52.98	52.98	52.86	18,700
07 Mar 2024	53.01	53.22	52.90	52.98	52.86	7,400
06 Mar 2024	52.74	52.80	52.41	52.59	52.47	6,100
05 Mar 2024	52.37	53.07	52.37	52.64	52.52	7,000
04 Mar 2024	53.11	53.11	52.49	52.55	52.43	10,200
01 Mar 2024	52.36	52.80	52.36	52.78	52.66	5,200
29 Feb 2024	52.75	52.85	52.59	52.70	52.58	4,800
28 Feb 2024	52.21	52.49	52.07	52.12	52.00	9,700
27 Feb 2024	52.66	52.74	52.50	52.58	52.46	49,500
26 Feb 2024	52.33	52.56	51.99	52.12	52.00	8,200
23 Feb 2024	52.10	52.66	52.04	52.37	52.25	10,400
22 Feb 2024	51.88	52.21	51.88	52.17	52.05	9,400
21 Feb 2024	52.14	52.25	52.06	52.22	52.10	5,700
20 Feb 2024	52.34	52.42	52.24	52.29	52.17	5,100
16 Feb 2024	52.86	53.19	52.75	52.78	52.66	5,600
15 Feb 2024	52.27	53.43	52.19	53.33	53.21	4,300
14 Feb 2024	51.94	52.15	51.50	52.06	51.94	15,000
13 Feb 2024	52.03	52.03	50.95	51.31	51.19	13,600
12 Feb 2024	52.25	53.55	52.25	53.31	53.19	23,000
09 Feb 2024	51.83	52.35	51.59	52.29	52.17	37,600
08 Feb 2024	51.08	51.84	51.08	51.76	51.64	7,400
07 Feb 2024	50.94	51.40	50.94	51.19	51.07	26,500
06 Feb 2024	51.43	51.43	51.17	51.31	51.19	7,200
05 Feb 2024	51.42	51.42	50.68	51.13	51.01	13,300
02 Feb 2024	51.72	52.10	51.58	51.84	51.72	28,400
01 Feb 2024	52.27	52.41	51.37	52.32	52.20	48,900
31 Jan 2024	53.11	53.55	51.93	51.93	51.81	5,800
30 Jan 2024	53.48	53.58	53.23	53.45	53.33	14,000
29 Jan 2024	53.31	53.64	53.15	53.63	53.51	20,700
26 Jan 2024	53.12	53.47	52.99	53.15	53.03	18,100
25 Jan 2024	53.05	53.11	52.42	52.95	52.83	46,700
24 Jan 2024	52.92	53.10	52.39	52.43	52.31	83,700
23 Jan 2024	53.40	53.40	52.67	52.72	52.60	8,600
22 Jan 2024	52.30	53.08	52.30	53.02	52.90	11,400
19 Jan 2024	51.07	52.09	51.07	52.09	51.97	155,900
18 Jan 2024	51.04	51.36	50.75	51.33	51.21	15,500
17 Jan 2024	50.78	50.95	50.64	50.93	50.81	18,000
16 Jan 2024	51.93	51.93	51.30	51.33	51.21	4,300
12 Jan 2024	52.82	52.82	51.96	52.18	52.06	24,600
11 Jan 2024	52.51	52.51	51.83	52.36	52.24	9,600
10 Jan 2024	52.73	52.74	52.39	52.68	52.56	14,200
09 Jan 2024	52.66	52.89	52.50	52.65	52.53	15,800
08 Jan 2024	53.07	53.37	52.94	53.35	53.23	9,000
05 Jan 2024	52.49	53.42	52.49	52.77	52.65	17,300
04 Jan 2024	52.73	53.17	52.73	52.86	52.74	30,000
03 Jan 2024	54.06	54.06	52.77	52.77	52.65	9,700
02 Jan 2024	54.64	54.88	54.04	54.26	54.14	34,000
29 Dec 2023	55.26	55.27	54.39	54.39	54.26	11,400
28 Dec 2023	55.16	55.39	55.07	55.13	55.00	17,900
27 Dec 2023	55.45	55.62	55.12	55.22	55.09	17,900
26 Dec 2023	54.88	55.43	54.70	55.35	55.22	9,700
22 Dec 2023	54.75	54.92	54.59	54.64	54.51	13,300
22 Dec 2023	0.283 Dividend
21 Dec 2023	54.42	54.69	54.16	54.61	54.20	60,800
20 Dec 2023	54.53	55.23	53.79	53.79	53.39	6,900
19 Dec 2023	54.23	54.74	54.23	54.62	54.21	17,900
18 Dec 2023	53.52	53.88	53.38	53.49	53.09	14,100
15 Dec 2023	54.33	54.33	53.39	53.62	53.22	12,300
14 Dec 2023	53.85	54.44	53.63	54.19	53.79	34,700
13 Dec 2023	50.80	52.69	50.52	52.69	52.30	16,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1679+0.0027(+0.23%)

GBP/USD1.2571+0.0025(+0.20%)

Bitcoin GBP51,214.86+421.16(+0.83%)

Meet one of the UK’s largest unknown start-ups

First Trust Small Cap Val AlphaDEX ETF (FYT)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1679
+0.0027(+0.23%)

GBP/USD
1.2571
+0.0025(+0.20%)

Bitcoin GBP
51,214.86
+421.16(+0.83%)