Indicators

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

43.19 -0.32 (-0.74%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	41.78	41.84	41.75	41.76	3,986	+0.07(+0.17%)
Mar 27, 2024	41.65	41.69	41.65	41.69	2,567	+0.09(+0.21%)
Mar 26, 2024	41.60	41.60	41.60	41.60	28	+0.17(+0.41%)
Mar 25, 2024	41.43	41.43	41.43	41.43	58	+0.07(+0.17%)
Mar 22, 2024	41.36	41.36	41.36	41.36	101	-0.30(-0.71%)
Mar 21, 2024	41.66	41.66	41.66	41.66	1	+0.06(+0.15%)
Mar 20, 2024	41.59	41.59	41.59	41.59	0	+0.36(+0.86%)
Mar 19, 2024	41.29	41.37	41.19	41.24	1,672	+0.10(+0.23%)
Mar 18, 2024	41.18	41.18	41.14	41.14	244	+0.19(+0.46%)
Mar 15, 2024	40.93	41.11	40.81	40.95	2,982	+0.03(+0.08%)
Mar 14, 2024	40.90	40.94	40.74	40.92	992	+0.03(+0.06%)
Mar 13, 2024	40.90	40.90	40.90	40.90	93	-0.05(-0.12%)
Mar 12, 2024	40.95	40.95	40.94	40.94	742	+0.34(+0.83%)
Mar 11, 2024	40.61	40.61	40.61	40.61	8	-0.84(-2.02%)
Mar 08, 2024	41.85	41.85	41.44	41.44	210	+0.27(+0.66%)
Mar 07, 2024	41.29	41.29	41.17	41.17	932	+0.22(+0.53%)
Mar 06, 2024	40.95	40.95	40.95	40.95	0	+0.66(+1.65%)
Mar 05, 2024	40.29	40.29	40.29	40.29	51	-0.01(-0.03%)
Mar 04, 2024	40.22	40.30	40.22	40.30	287	-0.24(-0.59%)

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.