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 )

42.94 +0.09 (+0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 29, 2022 38.82 38.82 37.01 37.01 513 -2.80(-7.04%)
Apr 28, 2022 38.73 39.81 38.73 39.81 251 +1.71(+4.50%)
Apr 27, 2022 38.10 38.10 38.10 38.10 116 +0.38(+1.01%)
Apr 26, 2022 38.13 38.93 37.71 37.71 715 +0.72(+1.94%)
Apr 25, 2022 37.00 37.00 37.00 37.00 47 -4.52(-10.90%)
Apr 22, 2022 41.52 41.52 41.52 41.52 107 -0.83(-1.96%)
Apr 21, 2022 42.35 42.35 42.35 42.35 25 +1.69(+4.16%)
Apr 20, 2022 40.66 40.66 40.66 40.66 60 +0.63(+1.57%)
Apr 18, 2022 40.03 19 -1.01(-2.47%)
Apr 14, 2022 41.06 41.18 40.97 41.05 6,467 -0.04(-0.09%)
Apr 12, 2022 41.08 29 +1.57(+3.96%)
Apr 11, 2022 40.76 40.77 39.52 39.52 2,871 -1.56(-3.79%)
Apr 08, 2022 40.98 41.10 40.76 41.08 8,070 +1.01(+2.52%)
Apr 07, 2022 41.20 41.24 40.07 40.07 4,675 -1.61(-3.87%)
Apr 04, 2022 41.68 11 -0.02(-0.05%)
Apr 01, 2022 41.67 41.85 41.62 41.70 11,499 -0.06(-0.13%)
Mar 29, 2022 41.76 12 +0.51(+1.24%)
Mar 24, 2022 41.24 0 +0.48(+1.19%)
Mar 23, 2022 40.76 40.76 40.76 40.76 407 -0.15(-0.37%)
Mar 22, 2022 40.91 40.91 40.91 40.91 281 +0.18(+0.44%)
Mar 21, 2022 40.68 40.73 40.68 40.73 1,076 -0.03(-0.07%)
Mar 18, 2022 40.89 40.89 40.76 40.76 854 +0.68(+1.69%)
Mar 17, 2022 39.76 40.08 39.76 40.08 10,114 +1.83(+4.79%)
Mar 15, 2022 38.25 48 -0.38(-0.99%)
Mar 14, 2022 39.12 39.12 38.61 38.63 3,103 -0.25(-0.65%)
Mar 10, 2022 38.88 30 -0.62(-1.58%)
Mar 09, 2022 39.31 39.50 39.22 39.50 4,485 +0.85(+2.19%)
Mar 08, 2022 38.66 38.66 38.66 38.66 456 -0.42(-1.07%)
Mar 07, 2022 39.08 39.08 39.08 39.08 239 -0.15(-0.38%)
Mar 04, 2022 39.18 39.22 39.18 39.22 1,014 -1.33(-3.28%)
Mar 02, 2022 40.55 2 +1.13(+2.88%)
Feb 22, 2022 39.42 107 -0.56(-1.40%)
Feb 18, 2022 39.98 0 -0.56(-1.38%)
Feb 17, 2022 41.09 41.09 40.54 40.54 772 -0.07(-0.16%)
Feb 15, 2022 40.60 3 -0.33(-0.81%)
Feb 10, 2022 40.93 9 +0.46(+1.13%)
Feb 08, 2022 40.48 60 +0.45(+1.13%)
Feb 04, 2022 40.02 24 +0.20(+0.50%)
Feb 03, 2022 39.74 41.04 39.72 39.82 1,037 -0.79(-1.96%)
Feb 02, 2022 40.62 40.68 40.62 40.62 1,488 +0.73(+1.82%)
Feb 01, 2022 39.97 39.97 39.69 39.89 656 +0.99(+2.55%)
Jan 31, 2022 38.90 38.90 38.90 38.90 410 +0.27(+0.70%)
Jan 28, 2022 38.69 38.70 38.63 38.63 435 -0.64(-1.63%)
Jan 27, 2022 39.27 39.27 39.27 39.27 595 +0.10(+0.26%)
Jan 26, 2022 39.17 39.17 39.17 39.17 203 -0.35(-0.89%)
Jan 25, 2022 39.52 39.52 39.52 39.52 127 -0.22(-0.56%)
Jan 24, 2022 39.82 39.82 38.91 39.75 4,321 -0.86(-2.13%)
Jan 21, 2022 41.07 41.07 40.03 40.61 13,574 -0.83(-2.00%)
Jan 20, 2022 42.04 42.04 41.44 41.44 60,969 -0.60(-1.44%)
Jan 19, 2022 42.13 42.13 42.04 42.04 604 -0.27(-0.64%)
Jan 18, 2022 42.31 42.31 42.31 42.31 434 -0.43(-1.00%)
Jan 14, 2022 42.74 0 -0.22(-0.52%)
Jan 13, 2022 43.30 43.30 42.92 42.96 615 +0.14(+0.33%)
Jan 12, 2022 42.90 43.23 42.75 42.82 2,540 +0.49(+1.15%)
Jan 11, 2022 42.13 42.33 42.13 42.33 383 +0.46(+1.09%)
Jan 07, 2022 41.88 41.88 41.88 51 -1.24(-2.88%)
Jan 03, 2022 43.12 43.12 43.12 215 +0.29(+0.67%)
Dec 30, 2021 42.83 42.83 42.83 138 +0.21(+0.49%)
Dec 29, 2021 42.83 42.83 42.54 42.62 1,318 -0.12(-0.29%)
Dec 28, 2021 42.86 42.91 42.66 42.75 1,220 +1.77(+4.31%)
Dec 20, 2021 40.98 40.98 40.98 17 -0.70(-1.69%)
Dec 16, 2021 41.69 41.69 41.69 20 -0.07(-0.18%)
Dec 15, 2021 41.63 41.76 41.63 41.76 346 +0.31(+0.75%)
Dec 14, 2021 41.42 41.51 41.42 41.45 3,078 -0.50(-1.19%)
Dec 13, 2021 42.17 42.22 41.95 41.95 5,095 -0.85(-1.99%)
Dec 08, 2021 42.80 42.80 42.80 80 +0.41(+0.97%)
Dec 07, 2021 42.25 42.65 42.25 42.39 761 +0.83(+1.99%)
Dec 06, 2021 41.40 41.56 41.33 41.56 3,504 +0.39(+0.96%)
Dec 03, 2021 41.61 41.61 40.86 41.17 1,649 +0.11(+0.27%)
Dec 02, 2021 41.06 41.06 40.74 41.06 47,780 +0.22(+0.54%)
Dec 01, 2021 41.66 41.66 40.84 40.84 3,503 -1.00(-2.40%)
Nov 26, 2021 41.05 41.84 41.84 41.84 2,407 -0.55(-1.31%)
Nov 24, 2021 42.53 42.53 42.29 42.39 1,055 -1.34(-3.06%)
Nov 16, 2021 43.73 43.73 43.73 133 -0.07(-0.17%)
Nov 15, 2021 44.04 44.04 41.63 43.80 2,037 +0.08(+0.19%)
Nov 12, 2021 43.96 43.96 43.72 43.72 227 +0.31(+0.72%)
Nov 11, 2021 43.54 43.54 43.30 43.41 994 -0.43(-0.98%)
Nov 08, 2021 43.84 43.84 43.84 4 -0.23(-0.52%)
Nov 05, 2021 43.91 44.07 43.91 44.07 273 +0.38(+0.88%)
Nov 01, 2021 43.68 43.68 43.68 146 +0.16(+0.37%)
Oct 29, 2021 43.33 43.52 43.33 43.52 314 -0.45(-1.03%)
Oct 28, 2021 43.79 43.98 43.76 43.98 1,840 +0.13(+0.29%)
Oct 27, 2021 44.09 44.09 43.85 43.85 2,917 -0.18(-0.42%)
Oct 26, 2021 44.23 44.03 0 +0.33(+0.75%)
Oct 25, 2021 43.56 43.92 43.56 43.70 2,085 +0.15(+0.33%)
Oct 22, 2021 43.49 43.55 43.49 43.55 157 +0.06(+0.15%)
Oct 21, 2021 43.49 43.49 43.49 43.49 496 -0.41(-0.94%)
Oct 20, 2021 43.81 43.90 43.79 43.90 1,274 -0.01(-0.02%)
Oct 19, 2021 43.98 44.04 43.91 43.91 1,003 -0.18(-0.40%)
Oct 18, 2021 43.46 44.51 43.46 44.09 1,019 +0.95(+2.20%)
Oct 14, 2021 43.14 43.14 43.14 22 +0.66(+1.55%)
Oct 11, 2021 42.48 42.48 42.48 3 -0.30(-0.71%)
Oct 08, 2021 42.76 42.79 42.76 42.79 718 +0.58(+1.38%)
Oct 07, 2021 42.46 42.46 42.20 42.20 338 -0.33(-0.79%)
Oct 06, 2021 41.62 42.54 41.51 42.54 1,441 -0.66(-1.53%)
Oct 05, 2021 47.19 47.19 42.42 43.20 10,821 +0.07(+0.16%)
Sep 29, 2021 43.13 43.13 43.13 335 -0.15(-0.35%)
Sep 28, 2021 43.46 43.65 43.23 43.28 5,196 -1.19(-2.68%)
Sep 27, 2021 44.12 44.47 44.12 44.47 3,045 +0.19(+0.43%)
Sep 24, 2021 44.41 44.48 44.25 44.28 3,520 -0.68(-1.52%)
Sep 23, 2021 44.81 45.16 44.73 44.96 2,423 +0.60(+1.36%)
Sep 22, 2021 44.54 44.54 44.35 44.35 165 +0.11(+0.24%)
Sep 21, 2021 44.08 44.70 44.08 44.25 5,831 +0.31(+0.71%)
Sep 20, 2021 43.85 43.94 43.82 43.94 431 -0.75(-1.68%)
Sep 17, 2021 45.19 45.19 44.68 44.69 922 -0.69(-1.52%)
Sep 16, 2021 45.15 45.38 45.15 45.38 451 -0.05(-0.11%)
Sep 15, 2021 45.32 45.43 45.32 45.43 6,076 +0.37(+0.81%)
Sep 14, 2021 45.06 45.06 45.06 45.06 1,756 +0.20(+0.45%)
Sep 13, 2021 44.93 45.14 44.82 44.86 1,556 -0.17(-0.38%)
Sep 10, 2021 44.79 45.10 44.78 45.03 2,753 +0.13(+0.29%)
Sep 09, 2021 44.77 45.02 44.65 44.90 3,277 +0.39(+0.88%)
Sep 08, 2021 44.94 45.10 44.51 44.51 1,389 -0.64(-1.41%)
Sep 07, 2021 45.14 45.14 45.14 45.14 454 -0.35(-0.76%)
Sep 03, 2021 45.90 45.90 45.49 45.49 547 +0.50(+1.12%)
Sep 01, 2021 44.99 44.99 44.99 15 +1.05(+2.39%)
Aug 31, 2021 43.94 43.94 43.94 43.94 392 +0.30(+0.69%)
Aug 27, 2021 43.64 43.64 43.64 29 +0.82(+1.92%)
Aug 24, 2021 42.81 42.81 42.81 17 +0.38(+0.90%)
Aug 23, 2021 42.38 42.43 42.38 42.43 906 -0.04(-0.09%)
Aug 19, 2021 42.47 42.47 42.47 172 -0.51(-1.19%)
Aug 18, 2021 42.98 42.98 42.98 42.98 785 -0.32(-0.74%)
Aug 17, 2021 43.30 43.30 43.30 43.30 682 -0.26(-0.61%)
Aug 16, 2021 43.68 43.68 43.48 43.56 582 -0.21(-0.48%)
Aug 10, 2021 43.77 43.77 43.77 4 -0.16(-0.37%)
Aug 09, 2021 43.68 43.94 43.59 43.94 11,349 +0.26(+0.59%)
Aug 06, 2021 43.61 43.68 43.61 43.68 688 -0.22(-0.50%)
Aug 05, 2021 44.10 44.10 43.87 43.90 576 +0.25(+0.58%)
Aug 04, 2021 43.99 43.99 43.65 43.65 223 -0.88(-1.97%)
Aug 03, 2021 44.83 44.94 44.53 44.53 1,655 +0.11(+0.26%)
Aug 02, 2021 44.30 44.41 44.30 44.41 7,683 +0.09(+0.20%)
Jul 30, 2021 44.47 44.47 44.33 44.33 418 +0.64(+1.47%)
Jul 28, 2021 43.68 43.68 43.68 28 +0.18(+0.42%)
Jul 26, 2021 43.50 43.50 43.50 0 -0.06(-0.15%)
Jul 23, 2021 43.55 43.56 43.45 43.56 959 +0.34(+0.79%)
Jul 22, 2021 43.33 43.33 43.22 43.22 205 +0.85(+2.02%)
Jul 20, 2021 42.37 42.37 42.37 2 +0.16(+0.37%)
Jul 19, 2021 42.38 42.47 42.21 42.21 1,842 -1.11(-2.55%)
Jul 16, 2021 43.27 43.32 43.27 43.32 365 +0.06(+0.14%)
Jul 15, 2021 43.18 43.26 43.17 43.26 1,767 -0.36(-0.83%)
Jul 14, 2021 43.62 43.62 43.62 43.62 395 +0.55(+1.27%)
Jul 13, 2021 43.21 43.21 43.00 43.07 924 +0.16(+0.38%)
Jul 08, 2021 42.91 42.91 42.91 20 -0.72(-1.65%)
Jul 07, 2021 43.61 43.63 43.61 43.63 411 -0.01(-0.02%)
Jul 06, 2021 43.64 43.64 43.64 43.64 228 -0.24(-0.54%)
Jul 02, 2021 43.95 43.95 43.87 43.87 298 +0.12(+0.28%)
Jul 01, 2021 44.05 44.07 43.72 43.75 742 +0.40(+0.93%)
Jun 30, 2021 43.80 43.85 43.35 43.35 1,873 -0.56(-1.28%)
Jun 29, 2021 43.63 43.95 43.55 43.91 3,679 -0.27(-0.62%)
Jun 28, 2021 44.52 44.52 44.19 44.19 2,704 +0.42(+0.95%)
Jun 25, 2021 44.32 44.32 43.77 43.77 1,715 +0.12(+0.28%)
Jun 24, 2021 43.91 44.02 43.65 43.65 6,147 +0.51(+1.19%)
Jun 23, 2021 43.29 43.47 43.10 43.13 3,372 -0.26(-0.61%)
Jun 22, 2021 43.40 43.50 43.40 43.40 346 +0.14(+0.31%)
Jun 21, 2021 43.37 43.37 43.26 43.26 157 +0.49(+1.14%)
Jun 18, 2021 42.88 43.26 42.77 42.77 7,008 -1.14(-2.59%)
Jun 16, 2021 43.91 43.91 43.91 56 +0.01(+0.02%)
Jun 15, 2021 44.00 44.00 43.90 43.90 114 +0.04(+0.09%)
Jun 14, 2021 43.86 43.86 43.86 43.86 323 -0.49(-1.11%)
Jun 10, 2021 44.35 44.35 44.35 51 +0.33(+0.74%)
Jun 09, 2021 44.23 44.24 44.02 44.02 798 -0.35(-0.80%)
Jun 07, 2021 44.38 44.38 44.38 106 +0.44(+1.01%)
Jun 03, 2021 43.93 43.93 43.93 14 -0.48(-1.08%)
Jun 02, 2021 44.49 44.49 44.41 44.41 226 +0.23(+0.51%)
Jun 01, 2021 44.46 44.52 44.19 44.19 2,204 +0.34(+0.77%)
May 28, 2021 43.68 43.85 43.66 43.85 1,789 +0.21(+0.49%)
May 25, 2021 43.63 43.63 43.63 6 +0.18(+0.42%)
May 21, 2021 43.45 43.45 43.45 52 +0.53(+1.23%)
May 17, 2021 42.92 42.92 42.92 26 +0.00(+0.00%)
May 14, 2021 42.92 42.92 42.92 42.92 172 +0.05(+0.11%)
May 12, 2021 42.88 42.88 42.88 8 -1.49(-3.36%)
May 10, 2021 44.37 44.37 44.37 2 +1.37(+3.19%)
May 06, 2021 43.00 43.00 43.00 6 +0.81(+1.92%)
May 05, 2021 42.19 42.19 42.19 131 +0.00(+0.00%)
May 04, 2021 42.16 42.19 42.16 42.19 739 -0.63(-1.46%)
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.