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 (%)
Aug 31, 2015 35.95 36.24 35.89 36.07 15,101 -0.28(-0.78%)
Aug 28, 2015 36.21 36.36 36.06 36.36 26,488 -0.00(-0.00%)
Aug 27, 2015 35.76 36.43 35.76 36.36 41,728 +0.89(+2.50%)
Aug 26, 2015 35.38 35.52 34.75 35.47 70,555 +1.15(+3.36%)
Aug 25, 2015 36.49 36.49 34.32 34.32 86,490 +0.15(+0.45%)
Aug 24, 2015 33.94 34.77 31.62 34.16 156,824 -1.25(-3.52%)
Aug 21, 2015 35.99 36.07 34.90 35.41 178,556 -0.79(-2.19%)
Aug 20, 2015 36.57 36.57 36.15 36.20 84,449 -0.96(-2.59%)
Aug 19, 2015 37.21 37.21 36.96 37.16 13,270 -0.58(-1.55%)
Aug 18, 2015 37.72 37.79 37.62 37.75 5,244 -0.28(-0.75%)
Aug 17, 2015 37.85 38.04 37.73 38.03 85,646 -0.06(-0.16%)
Aug 14, 2015 37.82 38.12 37.82 38.09 20,947 +0.12(+0.32%)
Aug 13, 2015 37.93 38.06 37.89 37.97 11,320 +0.10(+0.26%)
Aug 12, 2015 37.62 37.87 37.45 37.87 31,290 -0.35(-0.93%)
Aug 11, 2015 38.26 38.26 37.98 38.22 35,531 -0.75(-1.91%)
Aug 10, 2015 38.55 38.97 38.55 38.97 38,048 +0.65(+1.70%)
Aug 07, 2015 38.22 38.40 38.22 38.32 16,281 -0.13(-0.33%)
Aug 06, 2015 38.53 38.53 38.38 38.44 12,952 +0.00(+0.01%)
Aug 05, 2015 38.64 38.72 38.44 38.44 51,252 -0.02(-0.04%)
Aug 04, 2015 38.45 38.55 38.32 38.45 14,390 +0.09(+0.24%)
Aug 03, 2015 38.41 38.53 38.19 38.36 45,868 -0.05(-0.13%)
Jul 31, 2015 38.65 38.65 38.40 38.41 259,097 +0.07(+0.17%)
Jul 30, 2015 38.30 38.38 38.28 38.35 18,211 -0.32(-0.82%)
Jul 29, 2015 38.40 38.78 38.38 38.66 9,478 +0.28(+0.74%)
Jul 28, 2015 38.25 38.41 37.96 38.38 23,583 +0.39(+1.03%)
Jul 27, 2015 38.11 38.11 37.89 37.99 31,139 -0.39(-1.02%)
Jul 24, 2015 38.69 38.69 38.29 38.38 11,791 -0.41(-1.05%)
Jul 23, 2015 38.99 38.99 38.67 38.79 22,822 +0.00(+0.00%)
Jul 22, 2015 38.75 38.81 38.64 38.79 27,362 -0.22(-0.57%)
Jul 21, 2015 38.86 39.02 38.85 39.01 13,716 +0.03(+0.08%)
Jul 20, 2015 38.83 39.08 38.83 38.98 10,018 -0.02(-0.04%)
Jul 17, 2015 38.96 38.99 38.83 38.99 12,969 +0.01(+0.03%)
Jul 16, 2015 39.14 39.19 38.91 38.98 22,004 +0.20(+0.51%)
Jul 15, 2015 38.89 38.89 38.64 38.79 24,653 -0.11(-0.28%)
Jul 14, 2015 38.71 38.92 38.68 38.89 42,124 +0.12(+0.32%)
Jul 13, 2015 38.69 38.78 38.61 38.77 25,701 +0.37(+0.96%)
Jul 10, 2015 38.31 38.55 38.19 38.40 56,905 +0.51(+1.34%)
Jul 09, 2015 38.05 38.19 37.72 37.89 43,309 +0.54(+1.44%)
Jul 08, 2015 37.65 37.73 37.19 37.36 21,549 -1.19(-3.10%)
Jul 07, 2015 38.38 38.55 37.86 38.55 42,879 -0.07(-0.19%)
Jul 06, 2015 38.92 38.92 38.43 38.62 27,123 -0.70(-1.78%)
Jul 02, 2015 39.32 39.32 39.32 0 +0.05(+0.12%)
Jul 01, 2015 39.50 39.64 39.23 39.28 363,250 +0.15(+0.39%)
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%)
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.