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 )

43.22 +0.46 (+1.08%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2022 35.99 36.77 35.08 35.08 5,812 -0.99(-2.75%)
Nov 29, 2022 36.02 36.07 35.96 36.07 1,594 +0.30(+0.84%)
Nov 28, 2022 36.28 36.28 35.77 35.77 1,095 -0.63(-1.72%)
Nov 25, 2022 36.26 36.39 36.23 36.39 631 +0.22(+0.61%)
Nov 23, 2022 36.17 36.17 36.17 36.17 105 +0.43(+1.21%)
Nov 22, 2022 35.57 35.74 35.57 35.74 637 +0.63(+1.80%)
Nov 21, 2022 35.11 35.11 35.11 35.11 491 -0.33(-0.93%)
Nov 18, 2022 35.44 35.44 35.44 35.44 0 -0.13(-0.37%)
Nov 17, 2022 35.18 35.57 35.14 35.57 528 +1.58(+4.64%)
Nov 16, 2022 35.56 35.58 33.99 33.99 633 -1.94(-5.40%)
Nov 15, 2022 35.93 35.93 35.93 35.93 3 +1.84(+5.41%)
Nov 14, 2022 35.82 35.82 34.09 34.09 370 -2.14(-5.90%)
Nov 11, 2022 36.23 36.23 36.23 36.23 105 +0.46(+1.29%)
Nov 10, 2022 35.52 35.84 35.47 35.76 4,608 +1.93(+5.71%)
Nov 09, 2022 34.53 34.53 33.83 33.83 1,300 -2.19(-6.07%)
Nov 08, 2022 34.12 36.02 34.12 36.02 975 +3.27(+9.98%)
Nov 07, 2022 33.99 34.11 32.75 32.75 1,645 -1.06(-3.14%)
Nov 04, 2022 33.36 33.81 33.36 33.81 315 +1.25(+3.85%)
Nov 03, 2022 32.41 32.61 32.40 32.56 947 -0.12(-0.36%)
Nov 02, 2022 33.14 33.45 32.67 32.67 947 -0.34(-1.02%)
Nov 01, 2022 33.12 33.12 32.93 33.01 2,346 +0.37(+1.12%)
Oct 31, 2022 32.64 32.64 32.64 32.64 5 -0.29(-0.89%)
Oct 28, 2022 32.56 32.94 32.56 32.94 326 +0.61(+1.88%)
Oct 27, 2022 32.90 33.02 32.33 32.33 9,170 -0.45(-1.36%)
Oct 26, 2022 32.63 32.94 32.63 32.78 401 +0.51(+1.59%)
Oct 25, 2022 32.26 32.26 32.26 32.26 37 +0.48(+1.49%)
Oct 24, 2022 31.79 33 -0.26(-0.82%)
Oct 21, 2022 31.17 32.05 31.17 32.05 634 +0.39(+1.22%)
Oct 20, 2022 31.61 31.66 31.61 31.66 339 -0.05(-0.15%)
Oct 19, 2022 31.71 31.71 31.71 31.71 98 -1.74(-5.20%)
Oct 18, 2022 32.55 33.45 32.01 33.45 788 -0.02(-0.06%)
Oct 17, 2022 32.03 33.47 32.03 33.47 306 +2.31(+7.42%)
Oct 14, 2022 31.52 31.52 31.16 31.16 333 -0.55(-1.74%)
Oct 13, 2022 31.71 31.71 31.71 31.71 61 +0.59(+1.90%)
Oct 12, 2022 31.11 31.12 31.11 31.12 368 -0.04(-0.11%)
Oct 11, 2022 31.70 31.76 31.15 31.15 3,417 -0.40(-1.26%)
Oct 10, 2022 31.80 31.80 31.54 31.55 5,270 -0.26(-0.83%)
Oct 07, 2022 31.82 31.82 31.82 31.82 105 -0.41(-1.28%)
Oct 06, 2022 32.41 32.46 32.02 32.23 6,063 -0.01(-0.02%)
Oct 05, 2022 32.20 32.45 32.03 32.23 3,632 -1.96(-5.73%)
Oct 04, 2022 32.64 34.19 32.63 34.19 1,127 +2.74(+8.70%)
Oct 03, 2022 31.05 31.45 31.05 31.45 2,015 +0.42(+1.35%)
Sep 30, 2022 30.97 31.15 30.97 31.04 2,139 +0.61(+2.00%)
Sep 29, 2022 30.65 30.65 30.43 30.43 418 -1.05(-3.35%)
Sep 28, 2022 30.68 31.48 30.68 31.48 460 +1.02(+3.35%)
Sep 27, 2022 30.86 30.88 30.43 30.46 2,407 -0.62(-1.99%)
Sep 26, 2022 31.33 31.33 31.08 31.08 498 -0.52(-1.64%)
Sep 23, 2022 31.81 31.81 31.60 31.60 383 -1.53(-4.62%)
Sep 22, 2022 33.13 33.13 33.13 33.13 56 -0.24(-0.71%)
Sep 21, 2022 33.17 33.36 33.17 33.36 174 -0.07(-0.20%)
Sep 20, 2022 33.49 33.49 33.16 33.43 546 -0.54(-1.58%)
Sep 19, 2022 33.96 33.96 33.96 33.96 49 -0.04(-0.13%)
Sep 16, 2022 34.02 34.02 32.77 34.01 3,755 -0.24(-0.70%)
Sep 15, 2022 34.43 34.43 34.25 34.25 778 -0.15(-0.44%)
Sep 14, 2022 34.45 34.46 34.40 34.40 437 +0.28(+0.83%)
Sep 13, 2022 34.12 34.12 34.12 34.12 97 -1.41(-3.97%)
Sep 12, 2022 35.53 35.53 35.53 35.53 3 +0.46(+1.32%)
Sep 09, 2022 35.07 35.07 35.07 35.07 106 +0.97(+2.84%)
Sep 08, 2022 33.91 34.10 33.91 34.10 278 -0.31(-0.90%)
Sep 07, 2022 34.47 34.47 34.41 34.41 785 +0.24(+0.69%)
Sep 06, 2022 34.17 34.17 34.17 34.17 27 -0.14(-0.41%)
Sep 02, 2022 34.31 34.31 34.31 34.31 0 -0.57(-1.65%)
Sep 01, 2022 34.89 34.89 34.89 34.89 2 +0.89(+2.63%)
Aug 31, 2022 33.99 33.99 33.99 33.99 19 -1.80(-5.04%)
Aug 30, 2022 35.80 35.80 35.80 35.80 10 -0.12(-0.33%)
Aug 29, 2022 35.91 35.95 35.83 35.92 3,800 -0.09(-0.25%)
Aug 26, 2022 36.85 36.85 36.01 36.01 436 +0.79(+2.25%)
Aug 25, 2022 36.53 36.53 35.22 35.22 359 -1.77(-4.78%)
Aug 24, 2022 37.00 38.32 36.97 36.99 22,630 +0.45(+1.24%)
Aug 23, 2022 36.53 36.53 36.53 36.53 54 +0.80(+2.23%)
Aug 22, 2022 35.70 35.74 35.70 35.74 268 -0.45(-1.24%)
Aug 19, 2022 36.31 36.64 36.19 36.19 4,056 -0.86(-2.31%)
Aug 18, 2022 36.73 37.29 36.71 37.04 4,033 +0.26(+0.72%)
Aug 17, 2022 36.70 36.85 36.70 36.78 4,748 -0.02(-0.05%)
Aug 16, 2022 36.80 36.80 36.80 36.80 43 -0.36(-0.98%)
Aug 15, 2022 37.22 37.22 37.16 37.16 10,446 -0.23(-0.62%)
Aug 12, 2022 37.16 37.39 37.16 37.39 642 +2.01(+5.67%)
Aug 11, 2022 36.98 36.98 35.39 35.39 377 -1.90(-5.10%)
Aug 10, 2022 37.07 37.29 36.96 37.29 2,628 +1.36(+3.80%)
Aug 09, 2022 35.89 35.97 35.55 35.92 2,239 -0.08(-0.21%)
Aug 08, 2022 36.19 36.25 36.00 36.00 654 -0.94(-2.55%)
Aug 05, 2022 35.51 36.94 35.41 36.94 2,611 +2.26(+6.51%)
Aug 04, 2022 36.09 36.12 34.68 34.68 632 -1.66(-4.57%)
Aug 03, 2022 36.34 36.34 36.34 36.34 0 +2.02(+5.88%)
Aug 02, 2022 36.12 36.45 34.32 34.32 4,880 -3.93(-10.29%)
Aug 01, 2022 38.26 38.26 38.26 38.26 48 +1.63(+4.45%)
Jul 29, 2022 36.37 36.63 36.36 36.63 621 +2.10(+6.08%)
Jul 28, 2022 34.53 34.53 34.53 34.53 104 -2.58(-6.95%)
Jul 27, 2022 35.21 37.11 35.21 37.11 1,408 +4.01(+12.12%)
Jul 26, 2022 34.91 34.91 33.10 33.10 985 -3.36(-9.22%)
Jul 25, 2022 36.46 36.46 36.46 36.46 4 +2.90(+8.64%)
Jul 22, 2022 33.56 33.56 33.56 33.56 106 -2.29(-6.38%)
Jul 21, 2022 34.41 35.85 34.41 35.85 521 +2.97(+9.05%)
Jul 20, 2022 34.70 34.70 32.87 32.87 162 -2.97(-8.30%)
Jul 19, 2022 35.85 35.85 35.85 35.85 46 +3.79(+11.84%)
Jul 18, 2022 32.05 32.05 32.05 32.05 64 -2.80(-8.02%)
Jul 15, 2022 34.85 34.85 34.85 34.85 106 +3.37(+10.71%)
Jul 14, 2022 32.22 32.65 31.48 31.48 1,625 -2.44(-7.19%)
Jul 13, 2022 33.18 33.92 33.05 33.92 3,383 +1.83(+5.69%)
Jul 12, 2022 33.45 33.88 32.09 32.09 13,081 -1.37(-4.11%)
Jul 11, 2022 33.58 33.58 33.47 33.47 320 -0.82(-2.39%)
Jul 08, 2022 34.03 34.28 34.03 34.28 244 +0.51(+1.50%)
Jul 07, 2022 33.19 33.78 33.19 33.78 31,259 +2.16(+6.82%)
Jul 06, 2022 33.12 33.12 31.62 31.62 7,508 -3.04(-8.77%)
Jul 05, 2022 32.77 34.66 32.77 34.66 273 +2.68(+8.39%)
Jul 01, 2022 33.66 33.85 31.98 31.98 367 -2.20(-6.45%)
Jun 30, 2022 34.15 34.18 34.15 34.18 407 -0.32(-0.92%)
Jun 29, 2022 34.56 34.56 34.40 34.50 1,068 -0.34(-0.98%)
Jun 28, 2022 35.20 35.20 34.84 34.84 280 +0.17(+0.49%)
Jun 27, 2022 34.45 34.77 34.45 34.67 10,499 +0.23(+0.66%)
Jun 24, 2022 34.30 34.44 34.30 34.44 139 +0.30(+0.87%)
Jun 23, 2022 33.97 34.15 33.80 34.15 6,055 -0.42(-1.21%)
Jun 22, 2022 34.63 34.66 33.73 34.57 3,741 -0.55(-1.55%)
Jun 21, 2022 36.36 36.36 35.11 35.11 582 -1.20(-3.30%)
Jun 17, 2022 35.01 36.31 35.01 36.31 3,150 +2.49(+7.35%)
Jun 16, 2022 35.31 35.31 33.82 33.82 952 -2.68(-7.35%)
Jun 15, 2022 36.19 36.50 36.19 36.50 107 +0.62(+1.71%)
Jun 14, 2022 35.69 35.89 35.69 35.89 1,019 -0.60(-1.64%)
Jun 13, 2022 36.49 36.49 36.49 36.49 120 +0.37(+1.03%)
Jun 10, 2022 38.38 38.38 35.78 36.11 2,177 -3.12(-7.95%)
Jun 09, 2022 39.23 39.23 39.23 39.23 0 -0.10(-0.26%)
Jun 08, 2022 39.33 39.33 39.20 39.33 806 -0.16(-0.40%)
Jun 07, 2022 39.49 39.49 39.49 39.49 8 -0.77(-1.92%)
Jun 06, 2022 39.74 40.27 39.74 40.27 688 +1.16(+2.98%)
Jun 03, 2022 39.10 39.10 39.10 39.10 107 -0.79(-1.98%)
Jun 02, 2022 39.23 39.89 39.23 39.89 142 +0.79(+2.02%)
Jun 01, 2022 39.33 39.33 39.10 39.10 136 -1.16(-2.89%)
May 31, 2022 38.98 40.27 38.98 40.27 2,580 +3.14(+8.45%)
May 27, 2022 38.93 38.93 37.13 37.13 3,306 -3.14(-7.79%)
May 26, 2022 38.32 40.27 38.32 40.27 1,668 +2.33(+6.13%)
May 25, 2022 37.82 38.12 37.82 37.94 9,068 +0.01(+0.02%)
May 24, 2022 37.97 37.97 37.93 37.93 337 -0.35(-0.91%)
May 23, 2022 38.25 38.28 38.23 38.28 1,921 +0.39(+1.02%)
May 20, 2022 37.86 37.94 37.86 37.89 968 +0.26(+0.68%)
May 19, 2022 37.60 37.64 37.45 37.64 638 +0.24(+0.64%)
May 18, 2022 37.80 37.80 37.40 37.40 1,646 -0.48(-1.25%)
May 17, 2022 37.55 37.87 37.55 37.87 3,046 +0.93(+2.51%)
May 16, 2022 36.96 36.96 36.95 36.95 323 -0.01(-0.04%)
May 13, 2022 36.82 37.00 36.82 36.96 2,952 +1.08(+3.00%)
May 12, 2022 35.60 35.89 35.60 35.89 174 -0.27(-0.75%)
May 11, 2022 36.16 36.16 36.16 36.16 40 +0.02(+0.06%)
May 10, 2022 35.96 36.18 35.96 36.13 4,698 -0.52(-1.43%)
May 09, 2022 36.82 36.82 36.66 36.66 139 -1.01(-2.68%)
May 06, 2022 37.72 37.72 37.45 37.67 5,102 -0.38(-1.00%)
May 05, 2022 38.05 38.05 38.05 38.05 11 -1.08(-2.76%)
May 04, 2022 38.25 39.13 38.23 39.13 2,668 +0.77(+2.01%)
May 03, 2022 38.41 38.41 38.26 38.36 3,154 +0.32(+0.83%)
May 02, 2022 38.03 38.04 38.03 38.04 350 +1.03(+2.79%)
Apr 29, 2022 38.82 38.82 37.01 37.01 513 -2.80(-7.04%)
Apr 28, 2022 38.73 39.81 38.73 39.81 251 +1.71(+4.50%)
Apr 27, 2022 38.10 38.10 38.10 38.10 116 +0.38(+1.01%)
Apr 26, 2022 38.13 38.93 37.71 37.71 715 +0.72(+1.94%)
Apr 25, 2022 37.00 37.00 37.00 37.00 47 -4.52(-10.90%)
Apr 22, 2022 41.52 41.52 41.52 41.52 107 -0.83(-1.96%)
Apr 21, 2022 42.35 42.35 42.35 42.35 25 +1.69(+4.16%)
Apr 20, 2022 40.66 40.66 40.66 40.66 60 +0.63(+1.57%)
Apr 18, 2022 40.03 19 -1.01(-2.47%)
Apr 14, 2022 41.06 41.18 40.97 41.05 6,467 -0.04(-0.09%)
Apr 12, 2022 41.08 29 +1.57(+3.96%)
Apr 11, 2022 40.76 40.77 39.52 39.52 2,871 -1.56(-3.79%)
Apr 08, 2022 40.98 41.10 40.76 41.08 8,070 +1.01(+2.52%)
Apr 07, 2022 41.20 41.24 40.07 40.07 4,675 -1.61(-3.87%)
Apr 04, 2022 41.68 11 -0.02(-0.05%)
Apr 01, 2022 41.67 41.85 41.62 41.70 11,499 -0.06(-0.13%)
Mar 29, 2022 41.76 12 +0.51(+1.24%)
Mar 24, 2022 41.24 0 +0.48(+1.19%)
Mar 23, 2022 40.76 40.76 40.76 40.76 407 -0.15(-0.37%)
Mar 22, 2022 40.91 40.91 40.91 40.91 281 +0.18(+0.44%)
Mar 21, 2022 40.68 40.73 40.68 40.73 1,076 -0.03(-0.07%)
Mar 18, 2022 40.89 40.89 40.76 40.76 854 +0.68(+1.69%)
Mar 17, 2022 39.76 40.08 39.76 40.08 10,114 +1.83(+4.79%)
Mar 15, 2022 38.25 48 -0.38(-0.99%)
Mar 14, 2022 39.12 39.12 38.61 38.63 3,103 -0.25(-0.65%)
Mar 10, 2022 38.88 30 -0.62(-1.58%)
Mar 09, 2022 39.31 39.50 39.22 39.50 4,485 +0.85(+2.19%)
Mar 08, 2022 38.66 38.66 38.66 38.66 456 -0.42(-1.07%)
Mar 07, 2022 39.08 39.08 39.08 39.08 239 -0.15(-0.38%)
Mar 04, 2022 39.18 39.22 39.18 39.22 1,014 -1.33(-3.28%)
Mar 02, 2022 40.55 2 +1.13(+2.88%)
Feb 22, 2022 39.42 107 -0.56(-1.40%)
Feb 18, 2022 39.98 0 -0.56(-1.38%)
Feb 17, 2022 41.09 41.09 40.54 40.54 772 -0.07(-0.16%)
Feb 15, 2022 40.60 3 -0.33(-0.81%)
Feb 10, 2022 40.93 9 +0.46(+1.13%)
Feb 08, 2022 40.48 60 +0.45(+1.13%)
Feb 04, 2022 40.02 24 +0.20(+0.50%)
Feb 03, 2022 39.74 41.04 39.72 39.82 1,037 -0.79(-1.96%)
Feb 02, 2022 40.62 40.68 40.62 40.62 1,488 +0.73(+1.82%)
Feb 01, 2022 39.97 39.97 39.69 39.89 656 +0.99(+2.55%)
Jan 31, 2022 38.90 38.90 38.90 38.90 410 +0.27(+0.70%)
Jan 28, 2022 38.69 38.70 38.63 38.63 435 -0.64(-1.63%)
Jan 27, 2022 39.27 39.27 39.27 39.27 595 +0.10(+0.26%)
Jan 26, 2022 39.17 39.17 39.17 39.17 203 -0.35(-0.89%)
Jan 25, 2022 39.52 39.52 39.52 39.52 127 -0.22(-0.56%)
Jan 24, 2022 39.82 39.82 38.91 39.75 4,321 -0.86(-2.13%)
Jan 21, 2022 41.07 41.07 40.03 40.61 13,574 -0.83(-2.00%)
Jan 20, 2022 42.04 42.04 41.44 41.44 60,969 -0.60(-1.44%)
Jan 19, 2022 42.13 42.13 42.04 42.04 604 -0.27(-0.64%)
Jan 18, 2022 42.31 42.31 42.31 42.31 434 -0.43(-1.00%)
Jan 14, 2022 42.74 0 -0.22(-0.52%)
Jan 13, 2022 43.30 43.30 42.92 42.96 615 +0.14(+0.33%)
Jan 12, 2022 42.90 43.23 42.75 42.82 2,540 +0.49(+1.15%)
Jan 11, 2022 42.13 42.33 42.13 42.33 383 +0.46(+1.09%)
Jan 07, 2022 41.88 41.88 41.88 51 -1.24(-2.88%)
Jan 03, 2022 43.12 43.12 43.12 215 +0.29(+0.67%)
Dec 30, 2021 42.83 42.83 42.83 138 +0.21(+0.49%)
Dec 29, 2021 42.83 42.83 42.54 42.62 1,318 -0.12(-0.29%)
Dec 28, 2021 42.86 42.91 42.66 42.75 1,220 +1.77(+4.31%)
Dec 20, 2021 40.98 40.98 40.98 17 -0.70(-1.69%)
Dec 16, 2021 41.69 41.69 41.69 20 -0.07(-0.18%)
Dec 15, 2021 41.63 41.76 41.63 41.76 346 +0.31(+0.75%)
Dec 14, 2021 41.42 41.51 41.42 41.45 3,078 -0.50(-1.19%)
Dec 13, 2021 42.17 42.22 41.95 41.95 5,095 -0.85(-1.99%)
Dec 08, 2021 42.80 42.80 42.80 80 +0.41(+0.97%)
Dec 07, 2021 42.25 42.65 42.25 42.39 761 +0.83(+1.99%)
Dec 06, 2021 41.40 41.56 41.33 41.56 3,504 +0.39(+0.96%)
Dec 03, 2021 41.61 41.61 40.86 41.17 1,649 +0.11(+0.27%)
Dec 02, 2021 41.06 41.06 40.74 41.06 47,780 +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.