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 (%)
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%)
Jan 02, 2015 36.64 36.64 36.20 36.29 136,353 -0.10(-0.27%)
Dec 31, 2014 36.39 36.39 36.39 0 -0.11(-0.30%)
Dec 30, 2014 36.46 36.58 36.39 36.49 88,397 -0.18(-0.50%)
Dec 29, 2014 36.68 36.71 36.62 36.68 41,880 -0.31(-0.83%)
Dec 26, 2014 36.71 37.05 36.71 36.99 10,525 +0.40(+1.09%)
Dec 24, 2014 36.59 36.59 36.59 0 +0.07(+0.19%)
Dec 23, 2014 36.72 36.72 36.52 36.52 81,057 -0.31(-0.84%)
Dec 22, 2014 36.96 36.97 36.73 36.83 17,599 -0.05(-0.13%)
Dec 19, 2014 36.60 36.93 36.60 36.87 10,213 +0.21(+0.57%)
Dec 18, 2014 36.59 36.77 36.27 36.66 29,499 +0.46(+1.27%)
Dec 17, 2014 35.95 36.38 35.92 36.20 66,870 +0.39(+1.08%)
Dec 16, 2014 36.04 35.81 49,946 +0.26(+0.73%)
Dec 15, 2014 36.08 36.08 35.49 35.56 16,225 -0.42(-1.15%)
Dec 12, 2014 36.23 36.27 35.93 35.97 25,778 -0.30(-0.83%)
Dec 11, 2014 36.57 36.59 36.27 36.27 127,894 -0.04(-0.11%)
Dec 10, 2014 36.72 36.72 36.26 36.31 9,377 -0.43(-1.17%)
Dec 09, 2014 36.69 36.83 36.63 36.74 14,035 -0.14(-0.37%)
Dec 08, 2014 37.07 37.08 36.88 36.88 8,054 -0.48(-1.30%)
Dec 05, 2014 37.35 37.41 37.29 37.36 28,447 -0.07(-0.18%)
Dec 04, 2014 37.33 37.52 37.33 37.43 21,782 -0.05(-0.13%)
Dec 03, 2014 37.41 37.49 37.39 37.48 17,219 +0.13(+0.35%)
Dec 02, 2014 37.46 37.46 37.32 37.35 30,241 +0.10(+0.26%)
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.