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

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

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 12, 2015 36.75 36.75 36.75 0 +0.05(+0.15%)
Oct 09, 2015 36.83 37.32 36.63 36.70 55,446 -0.06(-0.17%)
Oct 08, 2015 36.40 36.76 36.30 36.76 10,336 +0.32(+0.89%)
Oct 07, 2015 36.40 36.76 36.30 36.43 162,262 +0.29(+0.79%)
Oct 06, 2015 36.13 36.23 35.93 36.15 31,806 -0.04(-0.10%)
Oct 05, 2015 35.78 36.21 35.78 36.18 23,497 +0.91(+2.57%)
Oct 02, 2015 34.54 35.28 34.54 35.28 6,929 +0.57(+1.64%)
Oct 01, 2015 34.70 34.88 34.42 34.71 54,753 +0.16(+0.47%)
Sep 30, 2015 34.25 34.57 34.12 34.55 31,826 +0.75(+2.21%)
Sep 29, 2015 33.73 33.84 33.55 33.80 39,102 -0.13(-0.39%)
Sep 28, 2015 34.39 34.39 33.89 33.93 192,550 -0.82(-2.35%)
Sep 25, 2015 34.83 34.93 34.52 34.75 28,144 +0.42(+1.24%)
Sep 24, 2015 34.14 34.47 33.91 34.32 23,175 -0.13(-0.38%)
Sep 23, 2015 34.59 34.69 34.33 34.45 35,653 -0.26(-0.74%)
Sep 22, 2015 34.78 34.83 34.41 34.71 17,707 -0.65(-1.83%)
Sep 21, 2015 35.37 35.54 35.22 35.36 13,244 -0.12(-0.33%)
Sep 18, 2015 35.56 35.79 35.46 35.47 8,920 -0.86(-2.38%)
Sep 17, 2015 35.96 36.62 35.96 36.34 6,173 +0.16(+0.45%)
Sep 16, 2015 35.78 36.17 35.78 36.17 26,055 +0.52(+1.44%)
Sep 15, 2015 35.31 35.66 35.31 35.66 21,675 +0.27(+0.76%)
Sep 14, 2015 35.31 35.39 35.20 35.39 17,651 -0.11(-0.32%)
Sep 11, 2015 35.26 35.53 35.26 35.50 7,020 +0.08(+0.21%)
Sep 10, 2015 35.34 35.65 35.34 35.43 9,154 +0.06(+0.17%)
Sep 09, 2015 35.77 35.77 35.15 35.36 73,238 +0.16(+0.46%)
Sep 08, 2015 34.96 35.23 34.96 35.20 7,156 +0.69(+2.01%)
Sep 04, 2015 34.51 34.51 34.51 0 -0.87(-2.46%)
Sep 03, 2015 35.31 35.64 35.22 35.38 20,657 +0.28(+0.81%)
Sep 02, 2015 35.11 35.20 34.88 35.10 30,987 +0.32(+0.91%)
Sep 01, 2015 35.36 35.36 34.52 34.78 78,764 -1.29(-3.58%)
Aug 31, 2015 35.95 36.24 35.89 36.07 15,101 -0.28(-0.78%)
Aug 28, 2015 36.21 36.36 36.06 36.36 26,488 -0.00(-0.00%)
Aug 27, 2015 35.76 36.43 35.76 36.36 41,728 +0.89(+2.50%)
Aug 26, 2015 35.38 35.52 34.75 35.47 70,555 +1.15(+3.36%)
Aug 25, 2015 36.49 36.49 34.32 34.32 86,490 +0.15(+0.45%)
Aug 24, 2015 33.94 34.77 31.62 34.16 156,824 -1.25(-3.52%)
Aug 21, 2015 35.99 36.07 34.90 35.41 178,556 -0.79(-2.19%)
Aug 20, 2015 36.57 36.57 36.15 36.20 84,449 -0.96(-2.59%)
Aug 19, 2015 37.21 37.21 36.96 37.16 13,270 -0.58(-1.55%)
Aug 18, 2015 37.72 37.79 37.62 37.75 5,244 -0.28(-0.75%)
Aug 17, 2015 37.85 38.04 37.73 38.03 85,646 -0.06(-0.16%)
Aug 14, 2015 37.82 38.12 37.82 38.09 20,947 +0.12(+0.32%)
Aug 13, 2015 37.93 38.06 37.89 37.97 11,320 +0.10(+0.26%)
Aug 12, 2015 37.62 37.87 37.45 37.87 31,290 -0.35(-0.93%)
Aug 11, 2015 38.26 38.26 37.98 38.22 35,531 -0.75(-1.91%)
Aug 10, 2015 38.55 38.97 38.55 38.97 38,048 +0.65(+1.70%)
Aug 07, 2015 38.22 38.40 38.22 38.32 16,281 -0.13(-0.33%)
Aug 06, 2015 38.53 38.53 38.38 38.44 12,952 +0.00(+0.01%)
Aug 05, 2015 38.64 38.72 38.44 38.44 51,252 -0.02(-0.04%)
Aug 04, 2015 38.45 38.55 38.32 38.45 14,390 +0.09(+0.24%)
Aug 03, 2015 38.41 38.53 38.19 38.36 45,868 -0.05(-0.13%)
Jul 31, 2015 38.65 38.65 38.40 38.41 259,097 +0.07(+0.17%)
Jul 30, 2015 38.30 38.38 38.28 38.35 18,211 -0.32(-0.82%)
Jul 29, 2015 38.40 38.78 38.38 38.66 9,478 +0.28(+0.74%)
Jul 28, 2015 38.25 38.41 37.96 38.38 23,583 +0.39(+1.03%)
Jul 27, 2015 38.11 38.11 37.89 37.99 31,139 -0.39(-1.02%)
Jul 24, 2015 38.69 38.69 38.29 38.38 11,791 -0.41(-1.05%)
Jul 23, 2015 38.99 38.99 38.67 38.79 22,822 +0.00(+0.00%)
Jul 22, 2015 38.75 38.81 38.64 38.79 27,362 -0.22(-0.57%)
Jul 21, 2015 38.86 39.02 38.85 39.01 13,716 +0.03(+0.08%)
Jul 20, 2015 38.83 39.08 38.83 38.98 10,018 -0.02(-0.04%)
Jul 17, 2015 38.96 38.99 38.83 38.99 12,969 +0.01(+0.03%)
Jul 16, 2015 39.14 39.19 38.91 38.98 22,004 +0.20(+0.51%)
Jul 15, 2015 38.89 38.89 38.64 38.79 24,653 -0.11(-0.28%)
Jul 14, 2015 38.71 38.92 38.68 38.89 42,124 +0.12(+0.32%)
Jul 13, 2015 38.69 38.78 38.61 38.77 25,701 +0.37(+0.96%)
Jul 10, 2015 38.31 38.55 38.19 38.40 56,905 +0.51(+1.34%)
Jul 09, 2015 38.05 38.19 37.72 37.89 43,309 +0.54(+1.44%)
Jul 08, 2015 37.65 37.73 37.19 37.36 21,549 -1.19(-3.10%)
Jul 07, 2015 38.38 38.55 37.86 38.55 42,879 -0.07(-0.19%)
Jul 06, 2015 38.92 38.92 38.43 38.62 27,123 -0.70(-1.78%)
Jul 02, 2015 39.32 39.32 39.32 0 +0.05(+0.12%)
Jul 01, 2015 39.50 39.64 39.23 39.28 363,250 +0.15(+0.39%)
Jun 30, 2015 39.40 39.52 39.02 39.12 25,551 +0.11(+0.28%)
Jun 29, 2015 39.67 39.67 38.98 39.02 36,669 -1.05(-2.63%)
Jun 26, 2015 40.07 40.07 39.89 40.07 8,214 -0.02(-0.06%)
Jun 25, 2015 40.25 40.32 39.99 40.09 12,258 +0.02(+0.04%)
Jun 24, 2015 39.99 40.19 39.98 40.08 13,166 -0.55(-1.36%)
Jun 23, 2015 40.58 40.68 40.45 40.63 65,095 +0.14(+0.34%)
Jun 22, 2015 40.26 40.60 40.26 40.49 15,560 +0.62(+1.56%)
Jun 19, 2015 40.01 40.01 39.84 39.87 9,287 -0.11(-0.27%)
Jun 18, 2015 39.86 40.04 39.86 39.98 11,038 +0.28(+0.70%)
Jun 17, 2015 39.68 39.73 39.36 39.70 13,369 -0.11(-0.27%)
Jun 16, 2015 39.63 39.82 39.54 39.81 24,495 +0.05(+0.13%)
Jun 15, 2015 39.61 39.78 39.58 39.75 21,182 -0.19(-0.48%)
Jun 12, 2015 39.91 39.96 39.69 39.95 7,942 -0.27(-0.67%)
Jun 11, 2015 40.22 40.30 40.01 40.22 14,660 +0.15(+0.36%)
Jun 10, 2015 39.92 40.13 39.82 40.07 21,243 +0.54(+1.36%)
Jun 09, 2015 39.42 39.58 39.32 39.53 60,780 -0.10(-0.25%)
Jun 08, 2015 39.69 39.69 39.49 39.63 8,138 -0.20(-0.50%)
Jun 05, 2015 39.78 39.85 39.67 39.83 41,402 -0.32(-0.80%)
Jun 04, 2015 40.36 40.40 40.03 40.15 24,852 -0.46(-1.14%)
Jun 03, 2015 40.58 40.73 40.45 40.62 34,844 +0.19(+0.48%)
Jun 02, 2015 40.39 40.60 40.15 40.42 59,215 +0.12(+0.31%)
Jun 01, 2015 40.38 40.38 40.09 40.30 35,284 +0.06(+0.15%)
May 29, 2015 40.28 40.34 40.11 40.24 33,858 -0.40(-0.98%)
May 28, 2015 40.48 40.65 40.26 40.64 42,779 -0.02(-0.04%)
May 27, 2015 40.74 40.74 40.45 40.66 21,614 +0.03(+0.08%)
May 26, 2015 40.95 40.95 40.43 40.62 97,527 -0.66(-1.60%)
May 22, 2015 41.28 41.28 41.28 0 -0.05(-0.11%)
May 21, 2015 41.17 41.34 41.10 41.33 17,791 +0.18(+0.45%)
May 20, 2015 40.96 41.25 40.85 41.15 46,668 +0.07(+0.17%)
May 19, 2015 41.13 41.14 40.94 41.08 44,533 -0.06(-0.15%)
May 18, 2015 41.11 41.15 41.01 41.14 32,484 -0.02(-0.04%)
May 15, 2015 41.02 41.15 40.92 41.15 19,104 +0.21(+0.51%)
May 14, 2015 40.92 40.95 40.73 40.95 14,654 +0.36(+0.89%)
May 13, 2015 40.63 40.86 40.38 40.58 36,324 +0.33(+0.82%)
May 12, 2015 40.26 40.30 40.10 40.25 25,548 -0.02(-0.06%)
May 11, 2015 40.42 40.42 40.22 40.28 9,407 -0.23(-0.57%)
May 08, 2015 40.20 40.54 40.16 40.51 12,436 +0.70(+1.76%)
May 07, 2015 39.81 39.83 39.61 39.81 10,490 -0.16(-0.40%)
May 06, 2015 40.07 40.07 39.72 39.97 19,870 +0.02(+0.04%)
May 05, 2015 40.44 40.44 39.81 39.95 29,456 -0.50(-1.24%)
May 04, 2015 40.62 40.62 40.41 40.45 15,145 +0.15(+0.36%)
May 01, 2015 40.25 40.32 39.92 40.31 37,902 +0.28(+0.71%)
Apr 30, 2015 40.17 40.29 39.89 40.02 62,378 -0.48(-1.20%)
Apr 29, 2015 40.56 40.57 40.39 40.51 21,498 -0.38(-0.92%)
Apr 28, 2015 40.86 40.88 40.67 40.88 12,197 +0.05(+0.11%)
Apr 27, 2015 40.90 41.01 40.83 40.84 17,502 +0.22(+0.53%)
Apr 24, 2015 40.68 40.68 40.47 40.62 9,090 +0.23(+0.57%)
Apr 23, 2015 40.15 40.45 39.95 40.39 16,672 +0.08(+0.19%)
Apr 22, 2015 40.38 40.38 40.14 40.32 45,387 +0.06(+0.15%)
Apr 21, 2015 39.85 40.41 40.20 40.25 8,664 +0.41(+1.02%)
Apr 20, 2015 39.92 40.01 39.76 39.85 6,813 +0.05(+0.14%)
Apr 17, 2015 40.05 40.05 39.57 39.79 18,124 -0.59(-1.47%)
Apr 16, 2015 40.36 40.49 40.09 40.38 28,599 +0.05(+0.13%)
Apr 15, 2015 40.32 40.36 40.12 40.33 26,120 +0.07(+0.17%)
Apr 14, 2015 40.24 40.30 40.00 40.26 7,920 +0.32(+0.81%)
Apr 13, 2015 40.06 40.06 39.81 39.94 37,018 -0.37(-0.92%)
Apr 10, 2015 40.24 40.31 40.12 40.31 33,387 +0.18(+0.46%)
Apr 09, 2015 40.12 40.13 39.96 40.12 31,592 +0.05(+0.12%)
Apr 08, 2015 40.23 40.23 40.01 40.08 72,257 +0.20(+0.50%)
Apr 07, 2015 39.95 39.95 39.82 39.88 15,252 +0.02(+0.04%)
Apr 06, 2015 39.73 39.99 39.73 39.86 85,958 +0.55(+1.39%)
Apr 02, 2015 39.32 39.32 39.32 0 +0.33(+0.85%)
Apr 01, 2015 39.16 39.16 38.70 38.99 239,188 +0.02(+0.04%)
Mar 31, 2015 38.74 39.07 38.74 38.97 17,058 -0.35(-0.88%)
Mar 30, 2015 39.37 39.40 39.30 39.32 16,311 +0.12(+0.29%)
Mar 27, 2015 39.26 39.26 39.11 39.20 28,271 +0.08(+0.22%)
Mar 26, 2015 39.09 39.16 38.96 39.12 20,739 -0.32(-0.80%)
Mar 25, 2015 39.79 39.79 39.42 39.43 9,140 -0.15(-0.37%)
Mar 24, 2015 39.52 39.58 39.52 39.58 20,688 +0.12(+0.29%)
Mar 23, 2015 39.44 39.71 39.36 39.46 27,132 +0.11(+0.27%)
Mar 20, 2015 39.05 39.43 39.05 39.35 21,860 +0.58(+1.51%)
Mar 19, 2015 38.69 38.77 38.65 38.77 12,161 -0.20(-0.51%)
Mar 18, 2015 38.35 39.03 38.34 38.97 20,345 +0.62(+1.60%)
Mar 17, 2015 38.14 38.35 38.14 38.35 30,107 +0.12(+0.32%)
Mar 16, 2015 38.19 38.28 38.18 38.23 34,636 +0.36(+0.95%)
Mar 13, 2015 38.00 38.00 37.79 37.87 21,900 -0.32(-0.83%)
Mar 12, 2015 38.16 38.19 38.05 38.19 10,294 +0.43(+1.14%)
Mar 11, 2015 37.64 37.76 37.49 37.76 16,385 +0.09(+0.25%)
Mar 10, 2015 37.82 37.85 37.59 37.66 61,724 -0.60(-1.57%)
Mar 09, 2015 38.32 38.32 38.17 38.26 15,912 +0.01(+0.02%)
Mar 06, 2015 38.61 38.61 38.25 38.25 9,092 -0.47(-1.21%)
Mar 05, 2015 38.65 38.88 38.59 38.72 38,442 +0.12(+0.30%)
Mar 04, 2015 38.52 38.62 38.39 38.61 41,130 -0.29(-0.75%)
Mar 03, 2015 39.04 39.04 38.78 38.90 10,967 +0.04(+0.10%)
Mar 02, 2015 38.93 38.99 38.60 38.86 333,801 -0.02(-0.05%)
Feb 27, 2015 38.94 39.02 38.85 38.88 51,734 -0.02(-0.05%)
Feb 26, 2015 38.99 38.99 38.99 38.90 96,632 -0.08(-0.22%)
Feb 25, 2015 39.05 39.05 38.88 38.99 36,194 +0.06(+0.16%)
Feb 24, 2015 38.89 38.92 38.59 38.92 12,701 +0.19(+0.49%)
Feb 23, 2015 38.92 38.92 38.53 38.73 8,111 -0.04(-0.10%)
Feb 20, 2015 38.45 38.77 38.39 38.77 16,960 +0.37(+0.96%)
Feb 19, 2015 38.29 38.46 38.29 38.40 26,899 +0.04(+0.10%)
Feb 18, 2015 38.29 38.37 38.16 38.36 7,907 +0.30(+0.79%)
Feb 17, 2015 38.02 38.09 37.83 38.06 9,163 +0.06(+0.16%)
Feb 13, 2015 38.00 38.00 38.00 0 +0.35(+0.92%)
Feb 12, 2015 37.46 37.67 37.30 37.66 54,319 +0.47(+1.26%)
Feb 11, 2015 37.15 37.22 37.03 37.19 67,586 -0.01(-0.04%)
Feb 10, 2015 37.22 37.26 37.12 37.20 6,641 +0.13(+0.35%)
Feb 09, 2015 37.16 37.19 37.05 37.07 29,993 -0.21(-0.56%)
Feb 06, 2015 37.43 37.48 37.17 37.28 17,511 -0.56(-1.48%)
Feb 05, 2015 37.64 37.85 37.59 37.84 13,233 +0.33(+0.88%)
Feb 04, 2015 37.49 37.73 37.49 37.51 61,725 -0.32(-0.85%)
Feb 03, 2015 37.51 37.83 37.44 37.83 19,809 +0.31(+0.82%)
Feb 02, 2015 37.10 37.54 37.10 37.52 107,993 +0.40(+1.07%)
Jan 30, 2015 37.25 37.28 37.02 37.13 45,286 -0.21(-0.55%)
Jan 29, 2015 37.39 37.46 37.06 37.33 25,826 +0.52(+1.40%)
Jan 28, 2015 37.61 37.61 36.81 36.82 102,498 -0.46(-1.24%)
Jan 27, 2015 37.02 37.46 37.02 37.28 55,630 -0.05(-0.12%)
Jan 26, 2015 37.16 37.48 37.11 37.32 54,748 +0.39(+1.06%)
Jan 23, 2015 37.16 37.16 36.83 36.93 46,408 -0.20(-0.54%)
Jan 22, 2015 36.73 37.14 36.69 37.13 180,074 +0.24(+0.65%)
Jan 21, 2015 36.89 36.98 36.79 36.89 81,608 +0.24(+0.65%)
Jan 20, 2015 37.01 37.01 36.62 36.66 22,893 -0.05(-0.13%)
Jan 16, 2015 36.43 36.70 36.15 36.70 41,842 +0.38(+1.03%)
Jan 15, 2015 36.28 36.33 11,689 +0.12(+0.32%)
Jan 14, 2015 36.11 36.24 35.96 36.21 53,517 -0.15(-0.42%)
Jan 13, 2015 36.36 54,627 +0.28(+0.77%)
Jan 12, 2015 36.24 36.24 35.95 36.09 71,606 +0.04(+0.11%)
Jan 09, 2015 36.46 36.46 35.98 36.05 36,737 -0.25(-0.68%)
Jan 08, 2015 36.20 36.33 36.09 36.29 22,497 +0.36(+1.01%)
Jan 07, 2015 35.95 35.97 35.62 35.93 85,855 +0.52(+1.48%)
Jan 06, 2015 35.63 35.64 35.24 35.41 53,553 -0.28(-0.78%)
Jan 05, 2015 35.77 35.79 35.63 35.69 85,081 -0.60(-1.65%)
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.