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 (%)
Jun 30, 2023 37.70 37.70 37.70 37.70 101 +0.49(+1.33%)
Jun 29, 2023 37.44 37.44 36.98 37.20 892 -0.10(-0.28%)
Jun 28, 2023 37.31 37.31 37.31 37.31 1 +0.09(+0.24%)
Jun 27, 2023 37.00 37.47 36.86 37.22 2,821 +0.27(+0.74%)
Jun 26, 2023 36.74 36.94 36.74 36.94 151 +0.06(+0.16%)
Jun 23, 2023 36.69 37.10 36.64 36.89 1,734 -0.75(-1.99%)
Jun 22, 2023 37.92 37.92 37.41 37.63 563 -0.42(-1.11%)
Jun 21, 2023 37.83 38.06 37.83 38.06 112 +0.18(+0.47%)
Jun 20, 2023 37.88 37.88 37.88 37.88 34 -0.36(-0.95%)
Jun 16, 2023 38.55 38.55 38.24 38.24 991 -0.16(-0.41%)
Jun 15, 2023 38.66 38.66 38.40 38.40 598 +0.28(+0.73%)
Jun 14, 2023 38.06 38.41 38.06 38.12 1,634 -0.04(-0.12%)
Jun 13, 2023 38.41 38.41 38.17 38.17 144 +0.44(+1.17%)
Jun 12, 2023 37.38 37.72 37.38 37.72 880 +0.15(+0.41%)
Jun 09, 2023 37.57 37.82 37.28 37.57 1,569 +0.20(+0.53%)
Jun 08, 2023 37.31 37.37 37.31 37.37 626 +0.43(+1.16%)
Jun 07, 2023 36.86 36.94 36.86 36.94 525 -0.17(-0.46%)
Jun 06, 2023 37.11 37.11 37.11 37.11 20 +0.25(+0.68%)
Jun 05, 2023 37.18 37.18 36.86 36.86 118 -0.02(-0.06%)
Jun 02, 2023 36.88 36.88 36.88 36.88 109 +0.57(+1.57%)
Jun 01, 2023 36.31 36.31 36.31 36.31 137 +0.50(+1.39%)
May 31, 2023 35.56 35.82 35.56 35.82 438 -0.42(-1.15%)
May 30, 2023 35.95 36.46 35.95 36.23 220 -0.21(-0.56%)
May 26, 2023 36.44 36.44 36.44 36.44 103 -0.31(-0.84%)
May 25, 2023 36.75 36.75 36.75 36.75 78 +0.22(+0.61%)
May 24, 2023 36.53 36.53 36.53 36.53 81 -0.39(-1.05%)
May 23, 2023 37.27 37.27 36.91 36.91 290 -0.38(-1.02%)
May 22, 2023 37.30 37.30 37.30 37.30 0 +0.13(+0.35%)
May 19, 2023 37.16 37.16 37.16 37.16 103 +0.08(+0.21%)
May 18, 2023 37.09 37.09 37.09 37.09 29 +0.00(+0.01%)
May 17, 2023 37.09 37.09 37.09 37.09 193 +0.27(+0.73%)
May 16, 2023 36.82 36.82 36.82 36.82 0 -0.47(-1.25%)
May 15, 2023 37.28 37.28 37.28 37.28 175 +0.26(+0.71%)
May 12, 2023 36.67 37.23 36.67 37.02 258 -0.18(-0.49%)
May 11, 2023 36.91 37.20 36.91 37.20 117 -0.41(-1.08%)
May 10, 2023 37.61 37.61 37.61 37.61 0 -0.04(-0.12%)
May 09, 2023 37.65 37.65 37.65 37.65 0 -0.10(-0.27%)
May 08, 2023 38.13 38.13 37.76 37.76 212 +0.14(+0.38%)
May 05, 2023 37.61 37.61 37.61 37.61 0 +0.72(+1.95%)
May 04, 2023 36.89 36.89 36.89 36.89 0 -0.08(-0.22%)
May 03, 2023 36.72 37.59 36.72 36.97 416 -0.05(-0.14%)
May 02, 2023 37.24 37.24 37.02 37.02 516 -0.40(-1.07%)
May 01, 2023 37.75 37.75 37.42 37.42 1,842 -0.11(-0.29%)
Apr 28, 2023 37.53 37.53 37.53 37.53 0 +0.05(+0.12%)
Apr 27, 2023 37.49 37.49 37.49 37.49 55 +0.46(+1.23%)
Apr 26, 2023 37.03 37.03 37.03 37.03 2 -0.37(-0.98%)
Apr 25, 2023 38.27 38.27 37.40 37.40 3,053 -1.29(-3.33%)
Apr 24, 2023 38.63 38.69 38.62 38.69 3,162 +0.06(+0.16%)
Apr 21, 2023 39.14 39.14 38.29 38.62 254 -0.19(-0.49%)
Apr 20, 2023 38.81 38.81 38.81 38.81 41 -0.13(-0.34%)
Apr 19, 2023 38.94 38.94 38.94 38.94 123 -0.34(-0.86%)
Apr 18, 2023 39.20 39.42 38.88 39.28 12,351 +0.02(+0.06%)
Apr 17, 2023 39.26 39.26 39.26 39.26 0 -0.06(-0.16%)
Apr 14, 2023 39.32 39.32 39.32 39.32 103 -0.21(-0.54%)
Apr 13, 2023 39.54 39.54 39.54 39.54 3 +0.64(+1.64%)
Apr 12, 2023 38.99 38.99 38.90 38.90 201 +0.08(+0.22%)
Apr 11, 2023 38.81 38.81 38.81 38.81 57 +0.31(+0.81%)
Apr 10, 2023 38.50 38.50 38.50 38.50 117 +0.27(+0.70%)
Apr 06, 2023 38.43 38.43 38.23 38.23 1,760 -0.07(-0.18%)
Apr 05, 2023 38.25 38.30 38.23 38.30 2,001 -0.56(-1.44%)
Apr 04, 2023 39.02 39.02 38.86 38.86 1,044 -0.23(-0.60%)
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.