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 (%)
Apr 30, 2021 42.72 42.82 42.72 42.82 2,092 -0.56(-1.30%)
Apr 29, 2021 43.39 43.39 43.38 43.38 338 -0.13(-0.30%)
Apr 28, 2021 43.59 43.59 43.51 43.51 228 +0.15(+0.35%)
Apr 27, 2021 43.36 43.36 43.36 43.36 112 +0.27(+0.63%)
Apr 26, 2021 43.09 43.09 43.09 2 +0.00(+0.00%)
Apr 23, 2021 42.87 43.71 42.87 43.09 991 +0.00(+0.00%)
Apr 22, 2021 43.32 43.32 43.09 43.09 1,793 +0.40(+0.95%)
Apr 21, 2021 42.61 42.68 42.61 42.68 220 +0.15(+0.36%)
Apr 20, 2021 42.76 42.76 42.53 42.53 286 -0.70(-1.62%)
Apr 19, 2021 43.23 43.23 43.23 43.23 185 +0.15(+0.35%)
Apr 16, 2021 42.81 43.08 42.67 43.08 991 +0.64(+1.51%)
Apr 15, 2021 42.44 42.44 42.44 27 +0.00(+0.00%)
Apr 14, 2021 42.44 42.44 42.44 0 +0.00(+0.00%)
Apr 13, 2021 42.45 42.45 42.44 42.44 538 +0.34(+0.81%)
Apr 12, 2021 42.13 42.13 42.10 42.10 172 -0.11(-0.26%)
Apr 09, 2021 42.21 42.21 42.21 9 +0.00(+0.00%)
Apr 08, 2021 42.32 42.32 42.21 42.21 267 +0.07(+0.17%)
Apr 07, 2021 42.13 42.13 42.13 0 +0.00(+0.00%)
Apr 06, 2021 42.13 42.13 42.13 42.13 579 +0.67(+1.62%)
Apr 05, 2021 41.46 41.46 41.46 53 +0.00(+0.00%)
Apr 01, 2021 41.45 41.63 41.45 41.46 991 +0.30(+0.74%)
Mar 31, 2021 41.05 41.16 41.05 41.16 144 -0.06(-0.14%)
Mar 30, 2021 41.12 41.23 41.12 41.22 6,362 -0.23(-0.55%)
Mar 29, 2021 41.48 41.64 41.44 41.44 2,321 -0.03(-0.07%)
Mar 26, 2021 41.18 41.47 41.18 41.47 330 +0.88(+2.17%)
Mar 25, 2021 40.59 40.59 40.59 40.59 431 -0.07(-0.16%)
Mar 24, 2021 40.66 40.66 40.66 40.66 221 -0.38(-0.93%)
Mar 23, 2021 41.04 41.04 41.04 0 +0.00(+0.00%)
Mar 22, 2021 41.04 41.04 41.04 2 +0.00(+0.00%)
Mar 19, 2021 40.59 41.06 40.59 41.04 27,392 +0.19(+0.47%)
Mar 18, 2021 40.85 40.95 40.85 40.85 788 -0.17(-0.42%)
Mar 17, 2021 40.60 41.02 40.60 41.02 446 +0.16(+0.40%)
Mar 16, 2021 40.86 40.86 40.86 40.86 227 +0.22(+0.53%)
Mar 15, 2021 40.64 40.64 40.64 40.64 249 +0.57(+1.42%)
Mar 12, 2021 40.04 40.07 39.86 40.07 1,885 +0.34(+0.86%)
Mar 11, 2021 39.86 39.96 39.73 39.73 737 +0.36(+0.90%)
Mar 10, 2021 39.37 39.37 39.37 16 +0.00(+0.00%)
Mar 09, 2021 39.56 39.56 39.34 39.37 1,291 +0.10(+0.26%)
Mar 08, 2021 39.22 39.57 39.22 39.27 17,016 +0.11(+0.28%)
Mar 05, 2021 39.12 39.30 38.81 39.16 665 +0.13(+0.32%)
Mar 04, 2021 39.12 39.12 39.03 39.03 232 -1.04(-2.60%)
Mar 03, 2021 40.08 40.08 40.08 38 +0.00(+0.00%)
Mar 02, 2021 39.94 40.08 39.94 40.08 424 +1.12(+2.88%)
Mar 01, 2021 38.95 38.95 38.95 75 +0.00(+0.00%)
Feb 26, 2021 38.96 39.16 38.86 38.95 2,439 -0.73(-1.84%)
Feb 25, 2021 39.67 39.83 39.44 39.68 3,353 -0.51(-1.26%)
Feb 24, 2021 39.93 40.19 39.93 40.19 1,691 -0.41(-1.00%)
Feb 23, 2021 40.42 40.95 40.42 40.59 30,610 +0.03(+0.07%)
Feb 22, 2021 40.51 40.59 40.51 40.57 6,366 +0.04(+0.09%)
Feb 19, 2021 40.48 40.53 40.48 40.53 6,764 +0.29(+0.72%)
Feb 18, 2021 40.25 40.42 40.06 40.24 3,783 -0.56(-1.38%)
Feb 17, 2021 40.81 40.81 40.81 2 +0.00(+0.00%)
Feb 16, 2021 40.74 40.99 40.74 40.81 3,823 +0.14(+0.35%)
Feb 12, 2021 40.80 40.85 40.66 40.66 776 +0.04(+0.10%)
Feb 11, 2021 40.62 40.62 40.62 0 +0.00(+0.00%)
Feb 10, 2021 40.61 40.62 40.61 40.62 530 +0.34(+0.85%)
Feb 09, 2021 40.42 40.42 40.08 40.28 857 +0.34(+0.86%)
Feb 08, 2021 39.94 39.94 39.94 39.94 155 +0.76(+1.93%)
Feb 05, 2021 39.18 39.18 39.18 2 +0.00(+0.00%)
Feb 04, 2021 39.18 39.18 39.18 0 +0.00(+0.00%)
Feb 03, 2021 39.18 39.18 39.18 85 +0.00(+0.00%)
Feb 02, 2021 39.13 39.27 38.64 39.18 18,893 +0.90(+2.34%)
Feb 01, 2021 38.28 38.28 38.24 38.28 368 -0.64(-1.66%)
Jan 29, 2021 38.93 38.93 38.93 139 +0.00(+0.00%)
Jan 28, 2021 38.76 38.93 38.72 38.93 628 -0.84(-2.11%)
Jan 27, 2021 39.77 39.77 39.77 163 +0.00(+0.00%)
Jan 26, 2021 39.77 39.77 39.77 31 +0.00(+0.00%)
Jan 25, 2021 39.77 39.77 39.77 97 +0.00(+0.00%)
Jan 22, 2021 39.77 39.77 39.77 39.77 221 -0.05(-0.14%)
Jan 21, 2021 40.04 40.04 39.82 39.82 662 +0.45(+1.14%)
Jan 20, 2021 39.37 39.37 39.37 82 +0.00(+0.00%)
Jan 19, 2021 39.37 39.37 39.37 2 +0.00(+0.00%)
Jan 15, 2021 39.37 39.37 39.37 39.37 110 -0.61(-1.52%)
Jan 14, 2021 39.80 40.07 39.80 39.98 560 +0.23(+0.57%)
Jan 13, 2021 39.67 39.75 39.10 39.75 6,690 +0.03(+0.08%)
Jan 12, 2021 39.73 39.79 39.63 39.72 1,723 +0.18(+0.46%)
Jan 11, 2021 39.54 39.54 39.54 39.54 393 -0.71(-1.76%)
Jan 08, 2021 40.20 40.25 40.20 40.25 110 +0.30(+0.76%)
Jan 07, 2021 39.39 39.95 39.39 39.95 240 +0.32(+0.82%)
Jan 06, 2021 39.62 39.62 39.62 39.62 224 +0.76(+1.95%)
Jan 05, 2021 38.88 38.89 38.86 38.86 446 +0.74(+1.94%)
Jan 04, 2021 38.12 38.12 38.12 38.12 266 -0.19(-0.50%)
Dec 31, 2020 38.32 38.32 38.32 13,392 +0.17(+0.46%)
Dec 30, 2020 38.17 38.17 37.72 38.14 13,392 +0.55(+1.48%)
Dec 29, 2020 37.59 37.59 37.59 8 +0.00(+0.00%)
Dec 28, 2020 37.59 37.59 37.59 14 +0.00(+0.00%)
Dec 24, 2020 37.59 37.59 37.59 54 +0.36(+0.98%)
Dec 23, 2020 37.22 37.22 37.22 167 +0.00(+0.00%)
Dec 22, 2020 37.35 37.35 37.09 37.22 1,876 +0.10(+0.28%)
Dec 21, 2020 37.10 37.12 37.10 37.12 360 -0.48(-1.27%)
Dec 18, 2020 37.56 37.60 37.56 37.60 111 -0.10(-0.26%)
Dec 17, 2020 37.70 37.70 37.70 0 +0.00(+0.00%)
Dec 16, 2020 37.76 37.76 37.70 37.70 531 +0.40(+1.08%)
Dec 15, 2020 37.18 37.30 37.18 37.30 319 +0.08(+0.23%)
Dec 14, 2020 37.20 37.24 37.20 37.21 1,029 +0.71(+1.96%)
Dec 11, 2020 36.50 36.50 36.50 36.50 559 +0.10(+0.27%)
Dec 10, 2020 36.50 36.50 36.40 36.40 151 +0.09(+0.23%)
Dec 09, 2020 36.75 36.75 36.18 36.31 293 -0.21(-0.57%)
Dec 08, 2020 36.52 36.52 36.52 178 +0.00(+0.00%)
Dec 07, 2020 36.52 36.52 36.52 33 +0.00(+0.00%)
Dec 04, 2020 36.66 36.66 36.52 36.52 111 -0.13(-0.34%)
Dec 03, 2020 36.65 36.65 36.65 36.65 692 +0.67(+1.85%)
Dec 02, 2020 35.98 35.98 35.98 31 +0.00(+0.00%)
Dec 01, 2020 35.84 36.12 35.84 35.98 911 +0.65(+1.84%)
Nov 30, 2020 35.53 35.53 35.33 35.33 248 -0.01(-0.03%)
Nov 27, 2020 35.34 35.34 35.34 104 +0.00(+0.00%)
Nov 25, 2020 35.34 35.34 35.34 1 +0.00(+0.00%)
Nov 24, 2020 35.34 35.34 35.34 123 +0.00(+0.00%)
Nov 23, 2020 35.48 35.48 35.34 35.34 344 +0.03(+0.08%)
Nov 20, 2020 35.18 35.45 35.18 35.32 3,135 +0.71(+2.04%)
Nov 19, 2020 34.60 34.67 34.60 34.61 4,398 -0.04(-0.10%)
Nov 18, 2020 34.91 34.91 34.65 34.65 497 -0.28(-0.79%)
Nov 17, 2020 34.93 34.93 34.93 79 +0.00(+0.00%)
Nov 16, 2020 34.79 34.93 34.79 34.93 509 +1.10(+3.26%)
Nov 13, 2020 33.82 33.82 33.82 133 +0.00(+0.00%)
Nov 12, 2020 33.95 33.95 33.71 33.82 390 -0.29(-0.85%)
Nov 11, 2020 34.13 34.21 34.11 34.11 391 -0.41(-1.19%)
Nov 10, 2020 34.52 34.52 34.52 122 +0.00(+0.00%)
Nov 09, 2020 34.83 34.83 34.52 34.52 288 +0.79(+2.36%)
Nov 06, 2020 33.81 33.81 33.73 33.73 447 +0.34(+1.02%)
Nov 05, 2020 33.39 33.39 33.39 33.39 387 +1.67(+5.26%)
Nov 04, 2020 31.72 31.72 31.72 105 +0.00(+0.00%)
Nov 03, 2020 31.72 31.72 31.72 103 +0.00(+0.00%)
Nov 02, 2020 31.72 31.72 31.72 8 +0.00(+0.00%)
Oct 30, 2020 31.81 31.89 31.70 31.72 2,127 +0.10(+0.33%)
Oct 29, 2020 31.48 31.73 31.40 31.61 1,752 +0.23(+0.73%)
Oct 28, 2020 31.66 31.66 31.38 31.38 1,609 -0.83(-2.59%)
Oct 27, 2020 32.22 32.22 32.22 32.22 139 -0.06(-0.19%)
Oct 26, 2020 32.84 32.95 32.28 32.28 14,245 -1.33(-3.95%)
Oct 23, 2020 33.56 33.61 33.49 33.61 335 +0.17(+0.52%)
Oct 22, 2020 33.41 33.43 33.32 33.43 3,697 +0.64(+1.95%)
Oct 21, 2020 32.80 32.80 32.80 164 +0.00(+0.00%)
Oct 20, 2020 32.93 32.93 32.80 32.80 16,125 +0.01(+0.03%)
Oct 19, 2020 32.79 32.79 32.79 245 +0.00(+0.00%)
Oct 16, 2020 32.79 32.79 32.79 20 +0.00(+0.00%)
Oct 15, 2020 32.79 32.82 32.79 32.79 1,005 -0.67(-1.99%)
Oct 14, 2020 33.45 33.51 33.45 33.45 447 -0.25(-0.75%)
Oct 13, 2020 33.64 33.70 33.64 33.70 144 +0.14(+0.43%)
Oct 12, 2020 33.56 33.56 33.56 0 +0.00(+0.00%)
Oct 09, 2020 33.56 33.56 33.56 106 +0.00(+0.00%)
Oct 08, 2020 33.54 33.56 33.52 33.56 2,689 +0.57(+1.73%)
Oct 07, 2020 33.02 33.05 32.98 32.99 3,919 -0.12(-0.35%)
Oct 06, 2020 33.33 33.33 33.10 33.10 254 +0.08(+0.25%)
Oct 05, 2020 33.02 33.02 33.02 33.02 335 +0.45(+1.38%)
Oct 02, 2020 32.51 32.58 32.51 32.57 335 -0.04(-0.14%)
Oct 01, 2020 32.62 32.62 32.62 123 +0.00(+0.00%)
Sep 30, 2020 32.64 32.64 32.62 32.62 553 -0.01(-0.03%)
Sep 29, 2020 32.64 32.64 32.63 32.63 208 +0.33(+1.04%)
Sep 28, 2020 32.29 32.29 32.29 32.29 512 +0.76(+2.41%)
Sep 25, 2020 31.53 31.53 31.53 4 +0.00(+0.00%)
Sep 24, 2020 31.42 31.53 31.42 31.53 824 -0.81(-2.50%)
Sep 23, 2020 32.35 32.35 32.05 32.34 336 -0.94(-2.81%)
Sep 22, 2020 33.28 33.28 33.28 17 +0.00(+0.00%)
Sep 21, 2020 33.28 33.28 33.28 58 +0.00(+0.00%)
Sep 18, 2020 33.28 33.28 33.28 39 +0.00(+0.00%)
Sep 17, 2020 33.28 33.28 33.28 0 +0.00(+0.00%)
Sep 16, 2020 33.28 33.28 33.28 33.28 141 +0.32(+0.97%)
Sep 15, 2020 32.95 32.98 32.95 32.95 3,034 +0.75(+2.32%)
Sep 14, 2020 32.21 32.21 32.21 81 +0.00(+0.00%)
Sep 11, 2020 32.21 32.21 32.17 32.21 3,366 -0.15(-0.47%)
Sep 10, 2020 32.36 32.36 32.36 1 +0.00(+0.00%)
Sep 09, 2020 32.36 32.36 32.36 32.36 337 -0.01(-0.03%)
Sep 08, 2020 32.36 32.37 32.34 32.37 362 +0.16(+0.50%)
Sep 04, 2020 32.43 32.43 31.80 32.21 785 -0.52(-1.59%)
Sep 03, 2020 32.73 32.73 32.73 2 +0.00(+0.00%)
Sep 02, 2020 32.73 32.73 32.73 88 +0.00(+0.00%)
Sep 01, 2020 32.73 32.73 32.73 70 +0.00(+0.00%)
Aug 31, 2020 32.78 32.78 32.73 32.73 402 +0.16(+0.48%)
Aug 28, 2020 32.53 32.57 32.53 32.57 112 -0.03(-0.10%)
Aug 27, 2020 32.61 32.66 32.60 32.60 1,131 -0.29(-0.87%)
Aug 26, 2020 32.49 32.89 32.49 32.89 895 +0.37(+1.15%)
Aug 25, 2020 32.51 32.51 32.51 32.51 384 -0.02(-0.07%)
Aug 24, 2020 32.54 32.54 32.54 6 +0.00(+0.00%)
Aug 21, 2020 32.54 32.54 32.54 1 +0.00(+0.00%)
Aug 20, 2020 32.54 32.54 32.54 53 +0.00(+0.00%)
Aug 19, 2020 32.54 32.54 32.54 12 +0.00(+0.00%)
Aug 18, 2020 32.54 32.54 32.54 47 +0.00(+0.00%)
Aug 17, 2020 32.54 32.54 32.54 32.54 141 +0.71(+2.24%)
Aug 14, 2020 31.82 31.82 31.82 24 +0.00(+0.00%)
Aug 13, 2020 31.82 31.82 31.82 199 +0.00(+0.00%)
Aug 12, 2020 31.82 31.82 31.82 2 +0.00(+0.00%)
Aug 11, 2020 31.82 31.82 31.82 141 +0.00(+0.00%)
Aug 10, 2020 31.82 31.82 31.82 83 +0.00(+0.00%)
Aug 07, 2020 31.82 31.82 31.82 0 +0.00(+0.00%)
Aug 06, 2020 31.82 31.82 31.82 31.82 244 +0.48(+1.54%)
Aug 05, 2020 31.34 31.34 31.34 0 +0.00(+0.00%)
Aug 04, 2020 31.32 31.34 31.32 31.34 267 +0.09(+0.29%)
Aug 03, 2020 31.25 31.25 31.25 2 +0.00(+0.00%)
Jul 31, 2020 31.25 31.25 31.25 113 +0.00(+0.00%)
Jul 30, 2020 31.25 31.25 31.25 0 +0.00(+0.00%)
Jul 29, 2020 31.25 31.25 31.25 31.25 545 +0.13(+0.43%)
Jul 28, 2020 31.28 31.28 31.12 31.12 281 +0.58(+1.89%)
Jul 27, 2020 30.54 30.54 30.54 112 +0.00(+0.00%)
Jul 24, 2020 30.74 30.74 30.54 30.54 448 -0.36(-1.17%)
Jul 23, 2020 30.90 30.90 30.90 34 +0.00(+0.00%)
Jul 22, 2020 30.90 30.90 30.90 136 +0.00(+0.00%)
Jul 21, 2020 30.91 30.97 30.90 30.90 535 +0.37(+1.22%)
Jul 20, 2020 30.41 30.53 30.41 30.53 695 +0.44(+1.45%)
Jul 17, 2020 30.12 30.14 30.09 30.09 561 +0.42(+1.41%)
Jul 16, 2020 29.68 29.68 29.68 0 +0.00(+0.00%)
Jul 15, 2020 29.68 29.68 29.68 0 +0.00(+0.00%)
Jul 14, 2020 29.49 29.73 29.41 29.68 5,170 -0.01(-0.03%)
Jul 13, 2020 29.68 29.68 29.68 0 +0.00(+0.00%)
Jul 10, 2020 29.68 29.68 29.68 0 +0.00(+0.00%)
Jul 09, 2020 29.64 29.68 29.64 29.68 537 +0.03(+0.09%)
Jul 08, 2020 29.66 29.66 29.66 0 +0.00(+0.00%)
Jul 07, 2020 29.66 29.66 29.66 0 +0.00(+0.00%)
Jul 06, 2020 29.66 29.66 29.66 29.66 282 +0.15(+0.51%)
Jul 02, 2020 29.51 29.51 29.51 29.51 785 +0.33(+1.13%)
Jul 01, 2020 29.13 29.18 29.13 29.18 513 +0.22(+0.77%)
Jun 30, 2020 28.95 28.95 28.95 8 +0.00(+0.00%)
Jun 29, 2020 28.95 28.95 28.95 28.95 394 -0.20(-0.67%)
Jun 26, 2020 29.35 29.35 29.10 29.15 6,620 +0.09(+0.32%)
Jun 25, 2020 28.86 29.06 28.82 29.06 380 -0.39(-1.32%)
Jun 24, 2020 29.44 29.44 29.44 29.44 171 -0.42(-1.41%)
Jun 23, 2020 30.00 30.00 29.86 29.86 947 +0.30(+1.00%)
Jun 22, 2020 29.58 29.58 29.57 29.57 284 +0.35(+1.21%)
Jun 19, 2020 29.21 29.21 29.21 29.21 225 -0.28(-0.93%)
Jun 18, 2020 29.43 29.49 29.03 29.49 2,611 -0.26(-0.89%)
Jun 17, 2020 29.76 29.79 29.75 29.75 342 +0.04(+0.15%)
Jun 16, 2020 29.96 30.12 29.63 29.71 5,979 +0.97(+3.39%)
Jun 15, 2020 28.69 28.79 28.20 28.73 27,197 -0.17(-0.59%)
Jun 12, 2020 28.99 29.59 28.48 28.90 56,751 -1.29(-4.28%)
Jun 11, 2020 30.20 30.20 30.20 0 +0.00(+0.00%)
Jun 10, 2020 30.20 30.20 30.20 30.20 502 -0.19(-0.61%)
Jun 09, 2020 30.38 30.38 30.38 0 +0.00(+0.00%)
Jun 08, 2020 30.38 30.38 30.38 30.38 2,082 +0.57(+1.90%)
Jun 05, 2020 29.82 29.82 29.82 1 +0.00(+0.00%)
Jun 04, 2020 29.82 29.82 29.82 0 +0.00(+0.00%)
Jun 03, 2020 29.82 29.82 29.82 29.82 203 +1.87(+6.71%)
Jun 02, 2020 27.94 27.94 27.94 41 +0.00(+0.00%)
Jun 01, 2020 27.94 27.94 27.94 11 +0.00(+0.00%)
May 29, 2020 28.19 28.19 27.94 27.94 451 +0.71(+2.62%)
May 28, 2020 27.23 27.23 27.23 0 +0.00(+0.00%)
May 27, 2020 27.23 27.23 27.23 138 +0.00(+0.00%)
May 26, 2020 27.23 27.23 27.23 28 +0.00(+0.00%)
May 22, 2020 27.23 27.23 27.23 27.23 112 -0.12(-0.45%)
May 21, 2020 27.35 27.35 27.35 27.35 338 +0.14(+0.52%)
May 20, 2020 27.22 27.26 27.17 27.21 2,305 +0.12(+0.46%)
May 19, 2020 27.02 27.16 27.02 27.09 641 +0.34(+1.26%)
May 18, 2020 26.75 26.75 26.75 26.75 460 +0.53(+2.03%)
May 15, 2020 26.19 26.25 25.60 26.22 2,707 +0.48(+1.86%)
May 14, 2020 25.66 25.74 25.62 25.74 338 -0.03(-0.10%)
May 13, 2020 26.08 26.08 25.71 25.77 4,641 -0.71(-2.68%)
May 12, 2020 26.47 26.47 26.47 26.47 179 -0.16(-0.60%)
May 11, 2020 26.63 26.63 26.63 107 +0.00(+0.00%)
May 08, 2020 26.39 26.63 26.39 26.63 789 +0.77(+2.97%)
May 07, 2020 26.00 26.12 25.87 25.87 3,680 +0.14(+0.53%)
May 06, 2020 25.73 25.73 25.73 104 +0.00(+0.00%)
May 05, 2020 25.73 25.78 25.73 25.73 532 +0.38(+1.50%)
May 04, 2020 25.21 25.35 25.18 25.35 783 -0.01(-0.05%)
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.