Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dev Mkts Ex-US Small Cap Alphadex Fund FT (NQ: FDTS )

42.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 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 (%)
Feb 24, 2017 29.08 29.08 29.08 83 -0.27(-0.92%)
Feb 22, 2017 29.35 29.35 29.35 0 -0.10(-0.34%)
Feb 14, 2017 29.45 29.45 29.45 0 +0.46(+1.58%)
Feb 10, 2017 28.99 28.99 28.99 0 +0.04(+0.13%)
Feb 09, 2017 28.77 28.95 28.73 28.95 1,385 +0.15(+0.52%)
Feb 08, 2017 28.80 28.80 28.80 28.80 181 +0.04(+0.14%)
Feb 07, 2017 28.76 28.76 28.76 28.76 606 +0.21(+0.72%)
Feb 06, 2017 28.56 28.56 28.56 28.56 151 -0.54(-1.87%)
Feb 02, 2017 29.10 29.10 29.10 0 +0.75(+2.65%)
Jan 31, 2017 28.35 28.35 28.35 30 +0.10(+0.37%)
Jan 30, 2017 28.00 28.00 28.25 1,576 +0.25(+0.90%)
Jan 17, 2017 28.00 28.00 28.00 0 -0.36(-1.28%)
Jan 11, 2017 28.36 28.36 28.36 0 +0.31(+1.12%)
Jan 10, 2017 28.05 28.05 28.05 28.05 575 +0.31(+1.13%)
Jan 03, 2017 27.73 27.73 27.73 15 +0.18(+0.66%)
Dec 30, 2016 27.55 27.55 27.55 0 +0.24(+0.88%)
Dec 29, 2016 27.31 27.31 27.31 27.31 132 -0.14(-0.51%)
Dec 28, 2016 27.45 27.45 27.45 27.45 176 +0.11(+0.40%)
Dec 27, 2016 27.02 27.34 27.02 27.34 716 +0.12(+0.45%)
Dec 22, 2016 27.22 27.22 27.22 0 -0.53(-1.90%)
Dec 08, 2016 27.75 27.75 27.75 0 +0.19(+0.68%)
Dec 07, 2016 27.24 27.62 27.24 27.56 1,979 +0.16(+0.57%)
Dec 06, 2016 27.25 27.40 27.25 27.40 1,654 -0.06(-0.21%)
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.