Indicators

Dev Mkts Ex-US Small Cap Alphadex Fund FT (NQ: FDTS )

43.19 -0.32 (-0.74%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.12	37.12	37.12	37.12	325	+0.20(+0.53%)
Apr 27, 2018	36.86	36.92	36.86	36.92	1,136	+0.14(+0.37%)
Apr 26, 2018	37.25	37.25	36.63	36.79	12,433	+0.25(+0.69%)
Apr 25, 2018	36.54	37.03	36.27	36.54	12,064	-0.14(-0.39%)
Apr 24, 2018	37.10	37.10	36.68	36.68	2,027	-0.36(-0.97%)
Apr 23, 2018	37.49	37.49	37.04	37.04	11,264	-0.49(-1.31%)
Apr 20, 2018	37.50	37.53	37.45	37.53	1,404	+0.08(+0.22%)
Apr 19, 2018	37.51	37.51	37.45	37.45	2,276	+0.18(+0.47%)
Apr 18, 2018	37.33	37.76	37.24	37.27	53,137	+0.09(+0.25%)
Apr 17, 2018	37.09	37.22	37.09	37.18	1,016	-0.02(-0.05%)
Apr 16, 2018	37.14	37.41	37.14	37.20	9,404	+0.10(+0.28%)
Apr 13, 2018	37.10	37.10	37.10	37.10	286	+0.08(+0.23%)
Apr 12, 2018	36.91	37.06	36.91	37.01	5,892	+0.09(+0.24%)
Apr 11, 2018	36.63	36.92	36.55	36.92	6,080	+0.09(+0.25%)
Apr 10, 2018	36.83	36.83	36.83	36.83	179	+0.15(+0.40%)
Apr 09, 2018	36.76	36.84	36.69	36.69	671	+0.43(+1.18%)
Apr 06, 2018	36.34	36.41	36.26	36.26	5,246	-0.26(-0.71%)
Apr 05, 2018	36.56	36.56	36.50	36.52	2,168	+0.28(+0.77%)
Apr 04, 2018	36.24	36.24	36.24	36.24	170	+0.16(+0.44%)

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.