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 (%)
Mar 31, 2015 38.74 39.07 38.74 38.97 17,058 -0.35(-0.88%)
Mar 30, 2015 39.37 39.40 39.30 39.32 16,311 +0.12(+0.29%)
Mar 27, 2015 39.26 39.26 39.11 39.20 28,271 +0.08(+0.22%)
Mar 26, 2015 39.09 39.16 38.96 39.12 20,739 -0.32(-0.80%)
Mar 25, 2015 39.79 39.79 39.42 39.43 9,140 -0.15(-0.37%)
Mar 24, 2015 39.52 39.58 39.52 39.58 20,688 +0.12(+0.29%)
Mar 23, 2015 39.44 39.71 39.36 39.46 27,132 +0.11(+0.27%)
Mar 20, 2015 39.05 39.43 39.05 39.35 21,860 +0.58(+1.51%)
Mar 19, 2015 38.69 38.77 38.65 38.77 12,161 -0.20(-0.51%)
Mar 18, 2015 38.35 39.03 38.34 38.97 20,345 +0.62(+1.60%)
Mar 17, 2015 38.14 38.35 38.14 38.35 30,107 +0.12(+0.32%)
Mar 16, 2015 38.19 38.28 38.18 38.23 34,636 +0.36(+0.95%)
Mar 13, 2015 38.00 38.00 37.79 37.87 21,900 -0.32(-0.83%)
Mar 12, 2015 38.16 38.19 38.05 38.19 10,294 +0.43(+1.14%)
Mar 11, 2015 37.64 37.76 37.49 37.76 16,385 +0.09(+0.25%)
Mar 10, 2015 37.82 37.85 37.59 37.66 61,724 -0.60(-1.57%)
Mar 09, 2015 38.32 38.32 38.17 38.26 15,912 +0.01(+0.02%)
Mar 06, 2015 38.61 38.61 38.25 38.25 9,092 -0.47(-1.21%)
Mar 05, 2015 38.65 38.88 38.59 38.72 38,442 +0.12(+0.30%)
Mar 04, 2015 38.52 38.62 38.39 38.61 41,130 -0.29(-0.75%)
Mar 03, 2015 39.04 39.04 38.78 38.90 10,967 +0.04(+0.10%)
Mar 02, 2015 38.93 38.99 38.60 38.86 333,801 -0.02(-0.05%)
Feb 27, 2015 38.94 39.02 38.85 38.88 51,734 -0.02(-0.05%)
Feb 26, 2015 38.99 38.99 38.99 38.90 96,632 -0.08(-0.22%)
Feb 25, 2015 39.05 39.05 38.88 38.99 36,194 +0.06(+0.16%)
Feb 24, 2015 38.89 38.92 38.59 38.92 12,701 +0.19(+0.49%)
Feb 23, 2015 38.92 38.92 38.53 38.73 8,111 -0.04(-0.10%)
Feb 20, 2015 38.45 38.77 38.39 38.77 16,960 +0.37(+0.96%)
Feb 19, 2015 38.29 38.46 38.29 38.40 26,899 +0.04(+0.10%)
Feb 18, 2015 38.29 38.37 38.16 38.36 7,907 +0.30(+0.79%)
Feb 17, 2015 38.02 38.09 37.83 38.06 9,163 +0.06(+0.16%)
Feb 13, 2015 38.00 38.00 38.00 0 +0.35(+0.92%)
Feb 12, 2015 37.46 37.67 37.30 37.66 54,319 +0.47(+1.26%)
Feb 11, 2015 37.15 37.22 37.03 37.19 67,586 -0.01(-0.04%)
Feb 10, 2015 37.22 37.26 37.12 37.20 6,641 +0.13(+0.35%)
Feb 09, 2015 37.16 37.19 37.05 37.07 29,993 -0.21(-0.56%)
Feb 06, 2015 37.43 37.48 37.17 37.28 17,511 -0.56(-1.48%)
Feb 05, 2015 37.64 37.85 37.59 37.84 13,233 +0.33(+0.88%)
Feb 04, 2015 37.49 37.73 37.49 37.51 61,725 -0.32(-0.85%)
Feb 03, 2015 37.51 37.83 37.44 37.83 19,809 +0.31(+0.82%)
Feb 02, 2015 37.10 37.54 37.10 37.52 107,993 +0.40(+1.07%)
Jan 30, 2015 37.25 37.28 37.02 37.13 45,286 -0.21(-0.55%)
Jan 29, 2015 37.39 37.46 37.06 37.33 25,826 +0.52(+1.40%)
Jan 28, 2015 37.61 37.61 36.81 36.82 102,498 -0.46(-1.24%)
Jan 27, 2015 37.02 37.46 37.02 37.28 55,630 -0.05(-0.12%)
Jan 26, 2015 37.16 37.48 37.11 37.32 54,748 +0.39(+1.06%)
Jan 23, 2015 37.16 37.16 36.83 36.93 46,408 -0.20(-0.54%)
Jan 22, 2015 36.73 37.14 36.69 37.13 180,074 +0.24(+0.65%)
Jan 21, 2015 36.89 36.98 36.79 36.89 81,608 +0.24(+0.65%)
Jan 20, 2015 37.01 37.01 36.62 36.66 22,893 -0.05(-0.13%)
Jan 16, 2015 36.43 36.70 36.15 36.70 41,842 +0.38(+1.03%)
Jan 15, 2015 36.28 36.33 11,689 +0.12(+0.32%)
Jan 14, 2015 36.11 36.24 35.96 36.21 53,517 -0.15(-0.42%)
Jan 13, 2015 36.36 54,627 +0.28(+0.77%)
Jan 12, 2015 36.24 36.24 35.95 36.09 71,606 +0.04(+0.11%)
Jan 09, 2015 36.46 36.46 35.98 36.05 36,737 -0.25(-0.68%)
Jan 08, 2015 36.20 36.33 36.09 36.29 22,497 +0.36(+1.01%)
Jan 07, 2015 35.95 35.97 35.62 35.93 85,855 +0.52(+1.48%)
Jan 06, 2015 35.63 35.64 35.24 35.41 53,553 -0.28(-0.78%)
Jan 05, 2015 35.77 35.79 35.63 35.69 85,081 -0.60(-1.65%)
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.