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 (%)
Oct 12, 2015 36.75 36.75 36.75 0 +0.05(+0.15%)
Oct 09, 2015 36.83 37.32 36.63 36.70 55,446 -0.06(-0.17%)
Oct 08, 2015 36.40 36.76 36.30 36.76 10,336 +0.32(+0.89%)
Oct 07, 2015 36.40 36.76 36.30 36.43 162,262 +0.29(+0.79%)
Oct 06, 2015 36.13 36.23 35.93 36.15 31,806 -0.04(-0.10%)
Oct 05, 2015 35.78 36.21 35.78 36.18 23,497 +0.91(+2.57%)
Oct 02, 2015 34.54 35.28 34.54 35.28 6,929 +0.57(+1.64%)
Oct 01, 2015 34.70 34.88 34.42 34.71 54,753 +0.16(+0.47%)
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%)
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.