Skip to main content

Dev Mkts Ex-US Small Cap Alphadex Fund FT (NQ: FDTS )

41.51 +0.04 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 32.03 32.03 31.67 31.67 19,904 -0.52(-1.60%)
Jan 30, 2020 32.16 32.25 32.16 32.19 1,007 -0.46(-1.41%)
Jan 29, 2020 32.53 32.65 31.92 32.65 1,038 -0.11(-0.32%)
Jan 28, 2020 32.65 32.75 32.64 32.75 707 +0.12(+0.36%)
Jan 27, 2020 32.64 32.64 32.64 32.64 465 -0.62(-1.85%)
Jan 24, 2020 33.42 33.42 33.25 33.25 2,957 -0.25(-0.75%)
Jan 23, 2020 33.50 33.50 33.40 33.50 1,496 -0.16(-0.49%)
Jan 22, 2020 33.76 33.76 33.63 33.67 1,282 +0.34(+1.03%)
Jan 21, 2020 33.62 33.76 33.32 33.32 1,363 -0.49(-1.46%)
Jan 17, 2020 33.81 33.81 33.81 28 +0.00(+0.00%)
Jan 16, 2020 33.76 33.81 33.76 33.81 1,561 +0.15(+0.46%)
Jan 15, 2020 33.66 33.66 33.66 28 +0.00(+0.00%)
Jan 14, 2020 33.72 33.72 33.66 33.66 156 +0.09(+0.26%)
Jan 13, 2020 33.57 33.57 33.57 214 +0.00(+0.00%)
Jan 10, 2020 33.67 33.67 33.57 33.57 113 -0.11(-0.33%)
Jan 09, 2020 33.72 33.72 33.68 33.68 878 +0.02(+0.05%)
Jan 08, 2020 33.84 33.86 33.66 33.66 963 -0.15(-0.43%)
Jan 07, 2020 33.86 33.86 33.81 33.81 288 -0.11(-0.32%)
Jan 06, 2020 33.92 33.92 33.92 44 +0.00(+0.00%)
Jan 03, 2020 33.94 33.96 33.92 33.92 1,364 -0.02(-0.06%)
Jan 02, 2020 33.94 33.94 33.94 294 +0.00(+0.00%)
Dec 31, 2019 33.98 33.98 33.90 33.94 341 -0.11(-0.34%)
Dec 30, 2019 34.06 34.06 34.06 5 +0.00(+0.00%)
Dec 27, 2019 33.97 34.06 33.97 34.06 113 +0.53(+1.59%)
Dec 26, 2019 33.52 33.52 33.52 59 +0.00(+0.00%)
Dec 24, 2019 33.52 33.52 33.52 33.52 341 -0.17(-0.50%)
Dec 23, 2019 33.58 33.69 33.58 33.69 1,168 -0.01(-0.04%)
Dec 20, 2019 33.88 33.88 33.70 33.70 1,251 +0.29(+0.85%)
Dec 19, 2019 33.31 33.42 33.31 33.42 810 +0.02(+0.05%)
Dec 18, 2019 33.22 33.40 33.22 33.40 987 +0.05(+0.16%)
Dec 17, 2019 33.23 33.35 33.23 33.35 445 +0.00(+0.00%)
Dec 16, 2019 33.35 33.35 33.35 168 +0.00(+0.00%)
Dec 13, 2019 33.40 33.40 33.23 33.35 341 +0.70(+2.14%)
Dec 12, 2019 32.65 32.65 32.65 0 +0.00(+0.00%)
Dec 11, 2019 32.65 32.65 32.65 0 +0.00(+0.00%)
Dec 10, 2019 32.65 32.65 32.65 16 +0.00(+0.00%)
Dec 09, 2019 32.65 32.65 32.65 1 +0.00(+0.00%)
Dec 06, 2019 32.65 32.65 32.65 0 +0.00(+0.00%)
Dec 05, 2019 32.75 32.75 32.65 32.65 235 +0.27(+0.84%)
Dec 04, 2019 32.38 32.38 32.38 26 +0.00(+0.00%)
Dec 03, 2019 32.38 32.38 32.38 108 +0.00(+0.00%)
Dec 02, 2019 32.38 32.38 32.38 61 +0.00(+0.00%)
Nov 29, 2019 32.38 32.38 32.38 32.38 345 -0.23(-0.71%)
Nov 27, 2019 32.61 32.61 32.61 0 +0.00(+0.00%)
Nov 26, 2019 32.41 32.70 32.41 32.61 4,071 +0.09(+0.27%)
Nov 25, 2019 32.41 32.52 32.41 32.52 307 +0.02(+0.06%)
Nov 22, 2019 32.50 32.50 32.50 28 +0.00(+0.00%)
Nov 21, 2019 32.50 32.50 32.50 69 +0.00(+0.00%)
Nov 20, 2019 32.50 32.50 32.50 105 +0.00(+0.00%)
Nov 19, 2019 32.51 32.51 32.50 32.50 192 +0.28(+0.88%)
Nov 18, 2019 32.22 32.22 32.22 137 +0.00(+0.00%)
Nov 15, 2019 32.22 32.22 32.22 5 +0.00(+0.00%)
Nov 14, 2019 32.18 32.22 32.18 32.22 420 -0.14(-0.43%)
Nov 13, 2019 32.36 32.36 32.36 110 +0.00(+0.00%)
Nov 12, 2019 32.36 32.36 32.36 46 +0.00(+0.00%)
Nov 11, 2019 32.36 32.36 32.36 62 +0.00(+0.00%)
Nov 08, 2019 32.36 32.36 32.36 32.36 115 -0.24(-0.73%)
Nov 07, 2019 32.50 32.61 32.50 32.60 3,028 +0.41(+1.28%)
Nov 06, 2019 32.18 32.18 32.18 32.18 543 +0.18(+0.57%)
Nov 05, 2019 32.01 32.01 32.00 32.00 351 -0.07(-0.21%)
Nov 04, 2019 31.98 32.07 31.98 32.07 346 +0.55(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.