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 (%)
Jun 30, 2015 39.40 39.52 39.02 39.12 25,551 +0.11(+0.28%)
Jun 29, 2015 39.67 39.67 38.98 39.02 36,669 -1.05(-2.63%)
Jun 26, 2015 40.07 40.07 39.89 40.07 8,214 -0.02(-0.06%)
Jun 25, 2015 40.25 40.32 39.99 40.09 12,258 +0.02(+0.04%)
Jun 24, 2015 39.99 40.19 39.98 40.08 13,166 -0.55(-1.36%)
Jun 23, 2015 40.58 40.68 40.45 40.63 65,095 +0.14(+0.34%)
Jun 22, 2015 40.26 40.60 40.26 40.49 15,560 +0.62(+1.56%)
Jun 19, 2015 40.01 40.01 39.84 39.87 9,287 -0.11(-0.27%)
Jun 18, 2015 39.86 40.04 39.86 39.98 11,038 +0.28(+0.70%)
Jun 17, 2015 39.68 39.73 39.36 39.70 13,369 -0.11(-0.27%)
Jun 16, 2015 39.63 39.82 39.54 39.81 24,495 +0.05(+0.13%)
Jun 15, 2015 39.61 39.78 39.58 39.75 21,182 -0.19(-0.48%)
Jun 12, 2015 39.91 39.96 39.69 39.95 7,942 -0.27(-0.67%)
Jun 11, 2015 40.22 40.30 40.01 40.22 14,660 +0.15(+0.36%)
Jun 10, 2015 39.92 40.13 39.82 40.07 21,243 +0.54(+1.36%)
Jun 09, 2015 39.42 39.58 39.32 39.53 60,780 -0.10(-0.25%)
Jun 08, 2015 39.69 39.69 39.49 39.63 8,138 -0.20(-0.50%)
Jun 05, 2015 39.78 39.85 39.67 39.83 41,402 -0.32(-0.80%)
Jun 04, 2015 40.36 40.40 40.03 40.15 24,852 -0.46(-1.14%)
Jun 03, 2015 40.58 40.73 40.45 40.62 34,844 +0.19(+0.48%)
Jun 02, 2015 40.39 40.60 40.15 40.42 59,215 +0.12(+0.31%)
Jun 01, 2015 40.38 40.38 40.09 40.30 35,284 +0.06(+0.15%)
May 29, 2015 40.28 40.34 40.11 40.24 33,858 -0.40(-0.98%)
May 28, 2015 40.48 40.65 40.26 40.64 42,779 -0.02(-0.04%)
May 27, 2015 40.74 40.74 40.45 40.66 21,614 +0.03(+0.08%)
May 26, 2015 40.95 40.95 40.43 40.62 97,527 -0.66(-1.60%)
May 22, 2015 41.28 41.28 41.28 0 -0.05(-0.11%)
May 21, 2015 41.17 41.34 41.10 41.33 17,791 +0.18(+0.45%)
May 20, 2015 40.96 41.25 40.85 41.15 46,668 +0.07(+0.17%)
May 19, 2015 41.13 41.14 40.94 41.08 44,533 -0.06(-0.15%)
May 18, 2015 41.11 41.15 41.01 41.14 32,484 -0.02(-0.04%)
May 15, 2015 41.02 41.15 40.92 41.15 19,104 +0.21(+0.51%)
May 14, 2015 40.92 40.95 40.73 40.95 14,654 +0.36(+0.89%)
May 13, 2015 40.63 40.86 40.38 40.58 36,324 +0.33(+0.82%)
May 12, 2015 40.26 40.30 40.10 40.25 25,548 -0.02(-0.06%)
May 11, 2015 40.42 40.42 40.22 40.28 9,407 -0.23(-0.57%)
May 08, 2015 40.20 40.54 40.16 40.51 12,436 +0.70(+1.76%)
May 07, 2015 39.81 39.83 39.61 39.81 10,490 -0.16(-0.40%)
May 06, 2015 40.07 40.07 39.72 39.97 19,870 +0.02(+0.04%)
May 05, 2015 40.44 40.44 39.81 39.95 29,456 -0.50(-1.24%)
May 04, 2015 40.62 40.62 40.41 40.45 15,145 +0.15(+0.36%)
May 01, 2015 40.25 40.32 39.92 40.31 37,902 +0.28(+0.71%)
Apr 30, 2015 40.17 40.29 39.89 40.02 62,378 -0.48(-1.20%)
Apr 29, 2015 40.56 40.57 40.39 40.51 21,498 -0.38(-0.92%)
Apr 28, 2015 40.86 40.88 40.67 40.88 12,197 +0.05(+0.11%)
Apr 27, 2015 40.90 41.01 40.83 40.84 17,502 +0.22(+0.53%)
Apr 24, 2015 40.68 40.68 40.47 40.62 9,090 +0.23(+0.57%)
Apr 23, 2015 40.15 40.45 39.95 40.39 16,672 +0.08(+0.19%)
Apr 22, 2015 40.38 40.38 40.14 40.32 45,387 +0.06(+0.15%)
Apr 21, 2015 39.85 40.41 40.20 40.25 8,664 +0.41(+1.02%)
Apr 20, 2015 39.92 40.01 39.76 39.85 6,813 +0.05(+0.14%)
Apr 17, 2015 40.05 40.05 39.57 39.79 18,124 -0.59(-1.47%)
Apr 16, 2015 40.36 40.49 40.09 40.38 28,599 +0.05(+0.13%)
Apr 15, 2015 40.32 40.36 40.12 40.33 26,120 +0.07(+0.17%)
Apr 14, 2015 40.24 40.30 40.00 40.26 7,920 +0.32(+0.81%)
Apr 13, 2015 40.06 40.06 39.81 39.94 37,018 -0.37(-0.92%)
Apr 10, 2015 40.24 40.31 40.12 40.31 33,387 +0.18(+0.46%)
Apr 09, 2015 40.12 40.13 39.96 40.12 31,592 +0.05(+0.12%)
Apr 08, 2015 40.23 40.23 40.01 40.08 72,257 +0.20(+0.50%)
Apr 07, 2015 39.95 39.95 39.82 39.88 15,252 +0.02(+0.04%)
Apr 06, 2015 39.73 39.99 39.73 39.86 85,958 +0.55(+1.39%)
Apr 02, 2015 39.32 39.32 39.32 0 +0.33(+0.85%)
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.