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 (%)
Apr 28, 2016 26.57 26.56 26.56 26.56 246 +0.03(+0.12%)
Apr 26, 2016 26.47 26.53 26.53 26.53 492 -0.04(-0.15%)
Apr 25, 2016 26.61 26.61 26.57 26.57 452 -0.16(-0.61%)
Apr 22, 2016 26.75 26.75 26.73 26.73 912 -0.02(-0.09%)
Apr 21, 2016 26.81 26.81 26.76 26.76 728 -0.23(-0.84%)
Apr 19, 2016 26.93 26.98 26.98 26.98 739 +0.53(+1.99%)
Apr 15, 2016 26.51 26.46 26.46 26.46 246 -0.11(-0.42%)
Apr 13, 2016 26.54 26.57 26.57 26.57 985 +0.27(+1.04%)
Apr 12, 2016 26.22 26.29 26.20 26.29 2,104 +0.73(+2.85%)
Apr 08, 2016 25.56 25.56 25.56 25.56 246 +0.31(+1.22%)
Apr 07, 2016 25.25 25.25 25.25 25.25 204 -0.18(-0.70%)
Apr 06, 2016 25.44 25.45 25.43 25.43 611 +0.25(+1.00%)
Apr 05, 2016 25.47 25.47 25.18 25.18 937 -0.51(-1.99%)
Apr 04, 2016 25.81 25.81 25.69 25.69 1,569 +0.03(+0.13%)
Apr 01, 2016 25.91 25.91 25.66 25.66 4,385 -0.69(-2.60%)
Mar 30, 2016 26.35 26.35 26.35 26.35 2 +0.65(+2.51%)
Mar 29, 2016 25.71 25.71 25.70 25.70 1,137 +0.04(+0.14%)
Mar 28, 2016 25.80 26.58 25.66 25.66 1,631 +0.08(+0.30%)
Mar 24, 2016 25.59 25.59 25.59 25.59 369 -0.19(-0.72%)
Mar 23, 2016 25.85 25.89 25.77 25.77 596 -0.10(-0.38%)
Mar 21, 2016 25.99 25.87 25.87 25.87 60 +0.01(+0.03%)
Mar 18, 2016 26.05 26.05 25.86 25.86 456 -0.11(-0.41%)
Mar 17, 2016 25.87 26.03 25.87 25.97 1,046 +0.57(+2.23%)
Mar 16, 2016 25.40 25.40 25.40 25.40 412 +0.14(+0.54%)
Mar 15, 2016 25.27 25.27 25.27 25.27 215 -0.15(-0.61%)
Mar 14, 2016 25.48 25.48 25.42 25.42 3,427 +0.05(+0.20%)
Mar 11, 2016 25.37 25.37 25.37 25.37 296 +0.62(+2.49%)
Mar 10, 2016 24.77 24.77 24.75 24.75 1,121 -0.19(-0.76%)
Mar 08, 2016 24.95 24.94 24.94 24.94 123 -0.21(-0.85%)
Mar 07, 2016 25.16 25.16 25.16 25.16 370 +0.37(+1.51%)
Mar 03, 2016 24.84 24.78 24.78 24.78 863 +0.96(+4.04%)
Feb 25, 2016 23.82 23.82 23.82 23.82 13 -0.30(-1.23%)
Feb 22, 2016 23.94 24.12 24.12 24.12 493 +0.52(+2.22%)
Feb 19, 2016 23.62 23.76 23.60 23.60 4,086 -0.13(-0.55%)
Feb 17, 2016 23.73 23.73 23.73 23.73 60 +0.83(+3.62%)
Feb 12, 2016 22.64 22.90 22.90 22.90 1,604 -0.34(-1.44%)
Feb 10, 2016 23.26 23.23 23.23 23.23 1,727 -0.24(-1.01%)
Feb 09, 2016 23.35 23.47 23.35 23.47 556 -0.60(-2.47%)
Feb 05, 2016 23.94 24.07 24.07 24.07 863 -1.57(-6.13%)
Feb 01, 2016 25.64 25.64 25.64 25.64 246 +0.71(+2.85%)
Jan 29, 2016 24.82 24.93 24.78 24.93 4,218 +0.40(+1.63%)
Jan 28, 2016 24.39 24.53 24.33 24.53 8,680 +0.11(+0.46%)
Jan 27, 2016 24.43 24.43 24.41 24.41 614 +0.43(+1.79%)
Jan 25, 2016 25.09 23.98 23.98 23.98 7,157 -0.37(-1.52%)
Jan 22, 2016 24.36 24.36 24.36 24.36 2,205 +0.78(+3.31%)
Jan 21, 2016 23.57 23.57 23.57 23.57 207 -0.56(-2.31%)
Jan 19, 2016 24.15 24.13 24.13 24.13 12 -0.24(-1.00%)
Jan 15, 2016 24.37 24.37 24.37 24.37 123 -0.44(-1.79%)
Jan 14, 2016 24.83 24.84 24.82 24.82 2,383 -0.96(-3.72%)
Jan 07, 2016 25.82 25.78 25.78 25.78 56 -0.67(-2.53%)
Jan 05, 2016 26.48 26.44 26.44 26.44 3,208 -0.00(-0.01%)
Jan 04, 2016 26.23 26.45 26.23 26.45 3,640 -0.42(-1.56%)
Dec 31, 2015 26.81 26.87 26.87 26.87 493 -0.34(-1.26%)
Dec 30, 2015 27.19 27.23 27.17 27.21 2,828 -0.07(-0.27%)
Dec 29, 2015 27.06 27.30 27.06 27.28 3,860 +0.48(+1.79%)
Dec 28, 2015 26.81 26.81 26.81 26.81 310 +0.09(+0.32%)
Dec 24, 2015 26.59 26.72 26.72 26.72 863 +0.11(+0.41%)
Dec 22, 2015 26.36 26.61 26.61 26.61 58 +0.32(+1.21%)
Dec 21, 2015 26.33 26.45 26.29 26.29 4,453 -0.02(-0.06%)
Dec 18, 2015 26.13 26.40 26.13 26.31 5,476 +0.07(+0.25%)
Dec 17, 2015 26.23 26.24 26.23 26.24 433 +0.14(+0.53%)
Dec 15, 2015 26.01 26.10 26.10 26.10 24 +0.39(+1.50%)
Dec 11, 2015 25.72 25.72 25.72 25.72 498 -0.47(-1.81%)
Dec 09, 2015 26.19 26.19 26.19 26.19 498 -0.67(-2.49%)
Dec 07, 2015 26.76 26.86 26.86 26.86 26 -0.40(-1.46%)
Dec 04, 2015 27.26 27.26 27.26 27.26 1,136 +0.59(+2.23%)
Nov 25, 2015 26.73 26.66 26.66 26.66 172,915 +0.18(+0.70%)
Nov 24, 2015 26.48 26.48 26.48 26.48 266 -0.02(-0.06%)
Nov 23, 2015 26.59 26.59 26.49 26.49 1,891 +0.18(+0.68%)
Nov 18, 2015 26.32 26.31 26.31 26.31 249 +0.02(+0.09%)
Nov 17, 2015 26.27 26.29 26.27 26.29 5,111 +0.36(+1.38%)
Nov 13, 2015 26.04 25.93 25.93 25.93 1,745 -0.43(-1.62%)
Nov 10, 2015 26.36 26.36 26.36 26.36 374 +0.21(+0.81%)
Nov 09, 2015 26.14 26.15 26.14 26.15 324 -0.62(-2.33%)
Nov 05, 2015 26.77 26.77 26.77 26.77 14 -0.26(-0.96%)
Nov 04, 2015 27.03 27.03 27.03 27.03 897 +0.03(+0.12%)
Nov 03, 2015 27.00 27.00 27.00 27.00 138 -0.10(-0.38%)
Nov 02, 2015 27.11 27.11 27.10 27.10 320 +0.15(+0.57%)
Oct 29, 2015 26.95 26.95 26.95 26.95 374 -0.05(-0.19%)
Oct 28, 2015 27.19 27.33 26.86 27.00 2,507 +0.10(+0.37%)
Oct 27, 2015 26.90 26.90 26.90 26.90 180 -0.26(-0.94%)
Oct 26, 2015 27.14 27.16 27.14 27.16 9,337 -0.10(-0.35%)
Oct 23, 2015 27.16 27.26 27.16 27.26 1,714 -0.11(-0.41%)
Oct 22, 2015 27.37 27.37 27.37 27.37 324 +0.26(+0.95%)
Oct 20, 2015 26.97 27.11 27.11 27.11 69 +0.06(+0.24%)
Oct 16, 2015 26.99 27.05 27.05 27.05 2,119 +0.42(+1.58%)
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.