Indicators

Dev Mkts Ex-US Alphadex Fund FT (NQ: FDT )

56.79 +0.85 (+1.52%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	55.61	56.39	55.34	56.12	29,933	-0.12(-0.21%)
Mar 27, 2024	55.96	56.24	55.93	56.24	57,790	+0.33(+0.59%)
Mar 26, 2024	56.12	56.13	55.91	55.91	22,901	+0.17(+0.30%)
Mar 25, 2024	55.66	55.93	55.66	55.74	12,544	-0.01(-0.02%)
Mar 22, 2024	55.99	56.38	55.66	55.75	9,907	-0.23(-0.41%)
Mar 21, 2024	55.97	56.26	55.88	55.98	23,363	+0.21(+0.37%)
Mar 20, 2024	55.19	55.83	54.98	55.77	23,636	+0.55(+0.99%)
Mar 19, 2024	55.07	55.41	55.02	55.23	11,893	+0.19(+0.34%)
Mar 18, 2024	55.17	55.24	55.01	55.04	18,761	+0.00(+0.00%)
Mar 15, 2024	55.02	55.14	54.86	55.04	10,989	+0.26(+0.47%)
Mar 14, 2024	55.16	55.16	54.68	54.78	9,744	+0.02(+0.04%)
Mar 13, 2024	54.68	54.97	54.65	54.76	22,620	+0.03(+0.05%)
Mar 12, 2024	54.63	54.84	54.30	54.73	25,979	+0.22(+0.40%)
Mar 11, 2024	54.50	54.71	54.17	54.51	47,435	-0.50(-0.91%)
Mar 08, 2024	55.37	55.86	54.92	55.01	13,912	+0.08(+0.15%)
Mar 07, 2024	54.86	55.06	54.56	54.93	15,636	+0.28(+0.51%)
Mar 06, 2024	54.76	55.16	54.57	54.65	22,816	+0.79(+1.46%)
Mar 05, 2024	53.98	54.16	53.64	53.86	12,956	+0.07(+0.13%)
Mar 04, 2024	53.93	54.01	53.43	53.79	19,850	-0.29(-0.53%)

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.