Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

43.50 +0.25 (+0.57%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 22, 2022 38.94 108 -0.55(-1.40%)
Feb 18, 2022 39.50 0 -0.55(-1.38%)
Feb 17, 2022 40.60 40.60 40.05 40.05 781 -0.06(-0.16%)
Feb 15, 2022 40.11 3 -0.33(-0.81%)
Feb 10, 2022 40.44 9 +0.45(+1.13%)
Feb 08, 2022 39.99 60 +0.45(+1.13%)
Feb 04, 2022 39.54 25 +0.20(+0.50%)
Feb 03, 2022 39.26 40.54 39.24 39.34 1,050 -0.79(-1.96%)
Feb 02, 2022 40.13 40.19 40.13 40.13 1,506 +0.72(+1.82%)
Feb 01, 2022 39.49 39.49 39.21 39.41 664 +0.98(+2.55%)
Jan 31, 2022 38.43 38.43 38.43 38.43 415 +0.27(+0.70%)
Jan 28, 2022 38.23 38.24 38.16 38.16 440 -0.63(-1.63%)
Jan 27, 2022 38.80 38.80 38.80 38.80 603 +0.10(+0.26%)
Jan 26, 2022 38.70 38.70 38.70 38.70 205 -0.35(-0.89%)
Jan 25, 2022 39.05 39.05 39.05 39.05 129 -0.22(-0.56%)
Jan 24, 2022 39.34 39.34 38.44 39.27 4,374 -0.85(-2.13%)
Jan 21, 2022 40.57 40.57 39.55 40.12 13,739 -0.82(-2.00%)
Jan 20, 2022 41.53 41.53 40.94 40.94 61,714 -0.60(-1.44%)
Jan 19, 2022 41.63 41.63 41.53 41.53 611 -0.27(-0.64%)
Jan 18, 2022 41.80 41.80 41.80 41.80 439 -0.42(-1.00%)
Jan 14, 2022 42.22 0 -0.22(-0.52%)
Jan 13, 2022 42.77 42.77 42.40 42.44 622 +0.14(+0.33%)
Jan 12, 2022 42.38 42.71 42.23 42.31 2,571 +0.48(+1.15%)
Jan 11, 2022 41.63 41.82 41.63 41.82 388 +0.45(+1.09%)
Jan 07, 2022 41.37 41.37 41.37 52 -1.23(-2.88%)
Jan 03, 2022 42.60 42.60 42.60 217 +0.28(+0.67%)
Dec 30, 2021 42.31 42.31 42.31 140 +0.21(+0.49%)
Dec 29, 2021 42.31 42.31 42.02 42.11 1,334 -0.12(-0.29%)
Dec 28, 2021 42.34 42.39 42.15 42.23 1,235 +1.75(+4.31%)
Dec 20, 2021 40.49 40.49 40.49 17 -0.70(-1.69%)
Dec 16, 2021 41.18 41.18 41.18 21 -0.07(-0.18%)
Dec 15, 2021 41.13 41.26 41.13 41.26 350 +0.31(+0.75%)
Dec 14, 2021 40.92 41.01 40.92 40.95 3,115 -0.49(-1.19%)
Dec 13, 2021 41.66 41.71 41.44 41.44 5,157 -0.84(-1.99%)
Dec 08, 2021 42.28 42.28 42.28 81 +0.41(+0.97%)
Dec 07, 2021 41.73 42.13 41.73 41.88 770 +0.82(+1.99%)
Dec 06, 2021 40.90 41.06 40.84 41.06 3,547 +0.39(+0.96%)
Dec 03, 2021 41.11 41.11 40.37 40.67 1,670 +0.11(+0.27%)
Dec 02, 2021 40.56 40.57 40.24 40.56 48,364 +0.22(+0.54%)
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.