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 (%)
Aug 29, 2014 40.16 40.16 40.16 0 -0.13(-0.31%)
Aug 28, 2014 40.23 40.30 40.17 40.29 12,677 -0.20(-0.50%)
Aug 27, 2014 40.52 40.39 40.49 5,157 +0.10(+0.26%)
Aug 26, 2014 40.36 40.39 40.32 40.39 7,243 +0.07(+0.18%)
Aug 25, 2014 40.30 40.32 40.09 40.32 5,842 +0.37(+0.92%)
Aug 22, 2014 40.09 40.09 39.95 39.95 3,019 -0.15(-0.38%)
Aug 21, 2014 39.85 40.12 39.85 40.10 12,411 +0.15(+0.37%)
Aug 20, 2014 39.86 39.98 39.85 39.95 6,745 -0.05(-0.12%)
Aug 19, 2014 39.95 40.02 39.86 40.00 7,641 +0.16(+0.39%)
Aug 18, 2014 39.63 39.89 39.63 39.85 4,875 +0.19(+0.48%)
Aug 15, 2014 40.05 40.05 39.35 39.65 9,512 -0.01(-0.02%)
Aug 14, 2014 39.65 39.67 39.48 39.66 18,488 +0.16(+0.41%)
Aug 13, 2014 39.51 39.52 39.42 39.50 8,570 +0.23(+0.58%)
Aug 12, 2014 39.33 39.33 39.10 39.27 20,620 +0.09(+0.24%)
Aug 11, 2014 39.37 39.37 39.12 39.18 29,450 +0.28(+0.72%)
Aug 08, 2014 38.67 38.84 38.52 38.90 11,479 +0.24(+0.61%)
Aug 07, 2014 39.19 39.19 38.58 38.66 7,493 -0.24(-0.61%)
Aug 06, 2014 38.98 39.11 38.88 38.90 175,790 -0.42(-1.07%)
Aug 05, 2014 39.90 39.90 39.29 39.32 14,396 -0.66(-1.65%)
Aug 04, 2014 40.12 40.12 39.75 39.98 9,318 +0.16(+0.39%)
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.