Skip to main content

Dev Mkts Ex-US Alphadex Fund FT (NQ: FDT )

55.06 +0.33 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.11 40.11 39.92 40.03 12,562 +0.04(+0.09%)
Jan 30, 2017 40.00 40.02 39.85 39.99 11,588 -0.27(-0.66%)
Jan 27, 2017 40.33 40.33 40.20 40.26 18,114 -0.10(-0.25%)
Jan 26, 2017 40.52 40.52 40.29 40.36 22,346 -0.10(-0.25%)
Jan 25, 2017 40.23 40.46 40.23 40.46 42,667 +0.30(+0.74%)
Jan 24, 2017 40.07 40.16 39.99 40.16 17,693 +0.28(+0.71%)
Jan 23, 2017 39.78 39.91 39.70 39.88 13,851 +0.21(+0.53%)
Jan 20, 2017 39.79 39.79 39.52 39.67 45,086 +0.17(+0.44%)
Jan 19, 2017 39.66 39.66 39.43 39.50 32,173 -0.14(-0.36%)
Jan 18, 2017 39.86 39.86 39.58 39.64 34,854 -0.15(-0.37%)
Jan 17, 2017 39.96 39.96 39.75 39.78 55,433 -0.17(-0.42%)
Jan 13, 2017 39.95 39.95 39.95 0 +0.30(+0.76%)
Jan 12, 2017 39.87 39.87 39.52 39.65 29,142 +0.04(+0.09%)
Jan 11, 2017 39.31 39.61 39.21 39.61 47,306 +0.50(+1.28%)
Jan 10, 2017 39.18 39.23 39.11 39.11 15,531 +0.15(+0.37%)
Jan 09, 2017 38.90 39.08 38.86 38.97 22,624 -0.10(-0.25%)
Jan 06, 2017 39.18 39.22 39.03 39.07 119,646 -0.20(-0.51%)
Jan 05, 2017 39.30 39.35 39.13 39.27 31,794 +0.42(+1.08%)
Jan 04, 2017 38.73 38.90 38.71 38.85 55,325 +0.31(+0.80%)
Jan 03, 2017 38.58 38.58 38.31 38.54 285,387 +0.45(+1.19%)
Dec 30, 2016 38.09 38.09 38.09 0 -0.06(-0.17%)
Dec 29, 2016 37.98 38.16 37.98 38.15 112,918 +0.17(+0.45%)
Dec 28, 2016 38.30 38.30 37.94 37.98 86,869 -0.18(-0.46%)
Dec 27, 2016 38.10 38.20 38.10 38.16 32,779 +0.06(+0.16%)
Dec 23, 2016 38.10 38.10 38.10 0 +0.09(+0.23%)
Dec 22, 2016 38.17 38.17 37.98 38.01 45,543 -0.06(-0.17%)
Dec 21, 2016 38.22 38.22 38.06 38.07 31,793 +0.08(+0.21%)
Dec 20, 2016 37.88 38.06 37.88 37.99 17,342 +0.07(+0.19%)
Dec 19, 2016 38.05 38.05 37.92 37.92 9,472 -0.11(-0.30%)
Dec 16, 2016 37.98 38.08 37.86 38.03 25,888 -0.02(-0.04%)
Dec 15, 2016 38.09 38.11 37.98 38.05 12,534 -0.09(-0.23%)
Dec 14, 2016 38.75 38.78 38.12 38.14 21,744 -0.73(-1.87%)
Dec 13, 2016 38.83 38.95 38.77 38.86 16,811 +0.32(+0.82%)
Dec 12, 2016 38.63 38.64 38.51 38.55 14,089 -0.19(-0.49%)
Dec 09, 2016 38.70 38.84 38.65 38.74 24,037 -0.06(-0.15%)
Dec 08, 2016 38.73 38.89 38.73 38.79 20,908 +0.10(+0.27%)
Dec 07, 2016 38.19 38.74 38.19 38.69 37,985 +0.59(+1.54%)
Dec 06, 2016 37.82 38.10 37.82 38.10 18,454 +0.16(+0.42%)
Dec 05, 2016 37.71 38.02 37.71 37.94 11,602 +0.39(+1.03%)
Dec 02, 2016 37.41 37.63 37.41 37.56 10,874 +0.04(+0.11%)
Dec 01, 2016 37.57 37.65 37.49 37.52 60,757 -0.13(-0.34%)
Nov 30, 2016 37.75 37.75 37.61 37.65 14,476 -0.10(-0.28%)
Nov 29, 2016 37.58 37.83 37.55 37.75 11,064 +0.23(+0.62%)
Nov 28, 2016 37.59 37.60 37.51 37.52 11,082 -0.05(-0.13%)
Nov 25, 2016 37.64 37.64 37.53 37.57 13,354 +0.02(+0.04%)
Nov 23, 2016 37.55 37.55 37.55 0 -0.13(-0.34%)
Nov 22, 2016 37.52 37.68 37.51 37.68 9,490 +0.37(+0.98%)
Nov 21, 2016 37.24 37.33 37.18 37.31 22,099 +0.23(+0.63%)
Nov 18, 2016 37.17 37.17 37.06 37.08 17,446 -0.18(-0.50%)
Nov 17, 2016 37.30 37.37 37.21 37.26 158,453 +0.18(+0.50%)
Nov 16, 2016 37.19 37.22 37.06 37.08 62,200 -0.43(-1.16%)
Nov 15, 2016 37.37 37.51 37.23 37.51 43,889 +0.32(+0.86%)
Nov 14, 2016 37.27 37.27 37.08 37.19 116,541 -0.10(-0.28%)
Nov 11, 2016 37.37 37.44 37.21 37.29 34,478 -0.36(-0.96%)
Nov 10, 2016 37.99 37.99 37.64 37.65 61,425 -0.39(-1.01%)
Nov 09, 2016 37.84 38.18 37.80 38.04 64,815 -0.22(-0.59%)
Nov 08, 2016 38.14 38.45 38.04 38.26 17,856 +0.10(+0.27%)
Nov 07, 2016 38.13 38.22 38.04 38.16 10,931 +0.46(+1.21%)
Nov 04, 2016 37.88 37.94 37.70 37.70 33,077 -0.40(-1.06%)
Nov 03, 2016 38.28 38.28 38.04 38.11 11,185 +0.11(+0.28%)
Nov 02, 2016 38.18 38.18 38.00 38.00 17,371 -0.19(-0.50%)
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.