Indicators

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

56.27 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	48.39	49.04	48.31	48.89	35,085	-0.07(-0.14%)
Apr 27, 2023	48.69	48.97	48.46	48.96	23,333	+0.68(+1.41%)
Apr 26, 2023	48.51	48.89	47.98	48.28	23,147	+0.12(+0.26%)
Apr 25, 2023	48.56	48.76	48.16	48.16	22,877	-1.17(-2.37%)
Apr 24, 2023	49.17	49.44	49.10	49.32	46,283	+0.11(+0.21%)
Apr 21, 2023	49.24	49.42	48.93	49.22	57,595	+0.00(+0.00%)
Apr 20, 2023	49.26	49.44	49.04	49.22	14,579	-0.29(-0.58%)
Apr 19, 2023	49.54	49.67	49.43	49.51	32,548	-0.38(-0.77%)
Apr 18, 2023	49.85	50.00	49.68	49.89	19,644	+0.25(+0.50%)
Apr 17, 2023	49.62	49.81	49.40	49.64	31,255	-0.08(-0.15%)
Apr 14, 2023	49.73	49.83	49.31	49.72	58,295	-0.09(-0.17%)
Apr 13, 2023	49.58	49.83	49.55	49.80	56,092	+0.55(+1.12%)
Apr 12, 2023	49.44	49.51	49.14	49.25	57,628	+0.27(+0.55%)
Apr 11, 2023	48.82	49.08	48.56	48.98	32,111	+0.34(+0.69%)
Apr 10, 2023	48.26	48.65	48.03	48.65	37,800	+0.29(+0.59%)
Apr 06, 2023	48.29	48.57	48.13	48.36	53,316	+0.04(+0.08%)
Apr 05, 2023	48.51	48.70	48.14	48.32	27,909	-0.56(-1.14%)
Apr 04, 2023	49.08	49.28	48.81	48.87	19,904	-0.35(-0.72%)

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.