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 (%)
Sep 30, 2015 34.25 34.57 34.12 34.55 31,826 +0.75(+2.21%)
Sep 29, 2015 33.73 33.84 33.55 33.80 39,102 -0.13(-0.39%)
Sep 28, 2015 34.39 34.39 33.89 33.93 192,550 -0.82(-2.35%)
Sep 25, 2015 34.83 34.93 34.52 34.75 28,144 +0.42(+1.24%)
Sep 24, 2015 34.14 34.47 33.91 34.32 23,175 -0.13(-0.38%)
Sep 23, 2015 34.59 34.69 34.33 34.45 35,653 -0.26(-0.74%)
Sep 22, 2015 34.78 34.83 34.41 34.71 17,707 -0.65(-1.83%)
Sep 21, 2015 35.37 35.54 35.22 35.36 13,244 -0.12(-0.33%)
Sep 18, 2015 35.56 35.79 35.46 35.47 8,920 -0.86(-2.38%)
Sep 17, 2015 35.96 36.62 35.96 36.34 6,173 +0.16(+0.45%)
Sep 16, 2015 35.78 36.17 35.78 36.17 26,055 +0.52(+1.44%)
Sep 15, 2015 35.31 35.66 35.31 35.66 21,675 +0.27(+0.76%)
Sep 14, 2015 35.31 35.39 35.20 35.39 17,651 -0.11(-0.32%)
Sep 11, 2015 35.26 35.53 35.26 35.50 7,020 +0.08(+0.21%)
Sep 10, 2015 35.34 35.65 35.34 35.43 9,154 +0.06(+0.17%)
Sep 09, 2015 35.77 35.77 35.15 35.36 73,238 +0.16(+0.46%)
Sep 08, 2015 34.96 35.23 34.96 35.20 7,156 +0.69(+2.01%)
Sep 04, 2015 34.51 34.51 34.51 0 -0.87(-2.46%)
Sep 03, 2015 35.31 35.64 35.22 35.38 20,657 +0.28(+0.81%)
Sep 02, 2015 35.11 35.20 34.88 35.10 30,987 +0.32(+0.91%)
Sep 01, 2015 35.36 35.36 34.52 34.78 78,764 -1.29(-3.58%)
Aug 31, 2015 35.95 36.24 35.89 36.07 15,101 -0.28(-0.78%)
Aug 28, 2015 36.21 36.36 36.06 36.36 26,488 -0.00(-0.00%)
Aug 27, 2015 35.76 36.43 35.76 36.36 41,728 +0.89(+2.50%)
Aug 26, 2015 35.38 35.52 34.75 35.47 70,555 +1.15(+3.36%)
Aug 25, 2015 36.49 36.49 34.32 34.32 86,490 +0.15(+0.45%)
Aug 24, 2015 33.94 34.77 31.62 34.16 156,824 -1.25(-3.52%)
Aug 21, 2015 35.99 36.07 34.90 35.41 178,556 -0.79(-2.19%)
Aug 20, 2015 36.57 36.57 36.15 36.20 84,449 -0.96(-2.59%)
Aug 19, 2015 37.21 37.21 36.96 37.16 13,270 -0.58(-1.55%)
Aug 18, 2015 37.72 37.79 37.62 37.75 5,244 -0.28(-0.75%)
Aug 17, 2015 37.85 38.04 37.73 38.03 85,646 -0.06(-0.16%)
Aug 14, 2015 37.82 38.12 37.82 38.09 20,947 +0.12(+0.32%)
Aug 13, 2015 37.93 38.06 37.89 37.97 11,320 +0.10(+0.26%)
Aug 12, 2015 37.62 37.87 37.45 37.87 31,290 -0.35(-0.93%)
Aug 11, 2015 38.26 38.26 37.98 38.22 35,531 -0.75(-1.91%)
Aug 10, 2015 38.55 38.97 38.55 38.97 38,048 +0.65(+1.70%)
Aug 07, 2015 38.22 38.40 38.22 38.32 16,281 -0.13(-0.33%)
Aug 06, 2015 38.53 38.53 38.38 38.44 12,952 +0.00(+0.01%)
Aug 05, 2015 38.64 38.72 38.44 38.44 51,252 -0.02(-0.04%)
Aug 04, 2015 38.45 38.55 38.32 38.45 14,390 +0.09(+0.24%)
Aug 03, 2015 38.41 38.53 38.19 38.36 45,868 -0.05(-0.13%)
Jul 31, 2015 38.65 38.65 38.40 38.41 259,097 +0.07(+0.17%)
Jul 30, 2015 38.30 38.38 38.28 38.35 18,211 -0.32(-0.82%)
Jul 29, 2015 38.40 38.78 38.38 38.66 9,478 +0.28(+0.74%)
Jul 28, 2015 38.25 38.41 37.96 38.38 23,583 +0.39(+1.03%)
Jul 27, 2015 38.11 38.11 37.89 37.99 31,139 -0.39(-1.02%)
Jul 24, 2015 38.69 38.69 38.29 38.38 11,791 -0.41(-1.05%)
Jul 23, 2015 38.99 38.99 38.67 38.79 22,822 +0.00(+0.00%)
Jul 22, 2015 38.75 38.81 38.64 38.79 27,362 -0.22(-0.57%)
Jul 21, 2015 38.86 39.02 38.85 39.01 13,716 +0.03(+0.08%)
Jul 20, 2015 38.83 39.08 38.83 38.98 10,018 -0.02(-0.04%)
Jul 17, 2015 38.96 38.99 38.83 38.99 12,969 +0.01(+0.03%)
Jul 16, 2015 39.14 39.19 38.91 38.98 22,004 +0.20(+0.51%)
Jul 15, 2015 38.89 38.89 38.64 38.79 24,653 -0.11(-0.28%)
Jul 14, 2015 38.71 38.92 38.68 38.89 42,124 +0.12(+0.32%)
Jul 13, 2015 38.69 38.78 38.61 38.77 25,701 +0.37(+0.96%)
Jul 10, 2015 38.31 38.55 38.19 38.40 56,905 +0.51(+1.34%)
Jul 09, 2015 38.05 38.19 37.72 37.89 43,309 +0.54(+1.44%)
Jul 08, 2015 37.65 37.73 37.19 37.36 21,549 -1.19(-3.10%)
Jul 07, 2015 38.38 38.55 37.86 38.55 42,879 -0.07(-0.19%)
Jul 06, 2015 38.92 38.92 38.43 38.62 27,123 -0.70(-1.78%)
Jul 02, 2015 39.32 39.32 39.32 0 +0.05(+0.12%)
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.