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 (%)
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%)
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.