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 (%)
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%)
Apr 01, 2015 39.16 39.16 38.70 38.99 239,188 +0.02(+0.04%)
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%)
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.