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 30, 2019 32.65 32.65 32.65 83 +0.00(+0.00%)
Apr 29, 2019 32.65 32.65 32.65 118 +0.00(+0.00%)
Apr 25, 2019 32.65 32.65 32.65 0 +0.00(+0.00%)
Apr 24, 2019 32.65 32.65 32.65 222 +0.00(+0.00%)
Apr 23, 2019 32.65 32.65 32.65 316 +0.00(+0.00%)
Apr 22, 2019 32.61 32.65 32.51 32.65 5,568 -0.34(-1.04%)
Apr 18, 2019 33.53 33.53 32.98 32.99 2,329 +0.09(+0.27%)
Apr 17, 2019 32.90 32.90 32.89 32.90 1,392 +0.01(+0.05%)
Apr 16, 2019 32.89 32.89 32.89 62 +0.00(+0.00%)
Apr 15, 2019 32.89 32.89 32.89 65 +0.00(+0.00%)
Apr 12, 2019 32.89 32.89 32.89 32.89 465 +0.33(+1.01%)
Apr 11, 2019 32.56 32.56 32.56 12 +0.00(+0.00%)
Apr 10, 2019 32.56 32.56 32.56 9 +0.00(+0.00%)
Apr 09, 2019 32.56 32.56 32.56 32.56 1,497 -0.05(-0.15%)
Apr 08, 2019 32.61 32.61 32.61 3 +0.00(+0.00%)
Apr 05, 2019 32.58 32.62 32.58 32.61 931 +0.06(+0.18%)
Apr 04, 2019 32.42 32.55 32.42 32.55 465 -0.09(-0.28%)
Apr 03, 2019 32.72 32.72 32.64 32.64 1,128 +0.89(+2.81%)
Apr 02, 2019 31.75 31.75 31.75 115 +0.00(+0.00%)
Apr 01, 2019 31.75 31.75 31.75 143 +0.00(+0.00%)
Mar 29, 2019 31.69 31.83 31.69 31.75 1,630 +0.09(+0.28%)
Mar 28, 2019 31.66 31.66 31.66 2 +0.00(+0.00%)
Mar 27, 2019 31.95 31.95 31.63 31.66 678 -0.05(-0.16%)
Mar 26, 2019 31.93 31.93 31.71 31.71 1,586 +0.23(+0.72%)
Mar 25, 2019 31.49 31.49 31.49 31.49 534 -0.71(-2.20%)
Mar 22, 2019 32.20 32.20 32.20 62 +0.00(+0.00%)
Mar 21, 2019 32.20 32.20 32.20 32.20 144 +0.28(+0.88%)
Mar 20, 2019 31.91 31.91 31.91 2 +0.00(+0.00%)
Mar 19, 2019 31.91 31.91 31.91 8 +0.00(+0.00%)
Mar 18, 2019 31.91 31.91 31.91 198 +0.00(+0.00%)
Mar 15, 2019 31.91 31.91 31.91 31.91 233 -0.21(-0.66%)
Mar 14, 2019 32.13 32.13 32.13 32.13 386 +0.20(+0.62%)
Mar 13, 2019 31.93 31.93 31.93 217 +0.00(+0.00%)
Mar 12, 2019 31.93 31.93 31.93 31.93 235 +0.33(+1.06%)
Mar 11, 2019 31.46 31.59 31.46 31.59 1,862 +0.33(+1.07%)
Mar 08, 2019 31.06 31.26 31.06 31.26 466 -0.37(-1.17%)
Mar 07, 2019 31.63 31.63 31.63 31.63 731 -0.47(-1.48%)
Mar 06, 2019 32.18 32.18 31.97 32.10 946 -0.00(-0.01%)
Mar 05, 2019 32.11 32.11 32.11 32.11 952 +0.13(+0.42%)
Mar 04, 2019 31.96 31.97 31.96 31.97 1,508 -0.26(-0.82%)
Mar 01, 2019 32.24 32.24 32.24 32.24 116 -0.09(-0.27%)
Feb 28, 2019 32.32 32.32 32.32 79 +0.00(+0.00%)
Feb 27, 2019 32.47 32.47 32.32 32.32 2,826 +0.17(+0.53%)
Feb 26, 2019 32.58 32.61 32.05 32.15 4,133 +0.17(+0.54%)
Feb 25, 2019 31.98 31.98 31.98 1 +0.00(+0.00%)
Feb 22, 2019 32.05 32.05 31.97 31.98 5,127 +0.15(+0.49%)
Feb 21, 2019 32.05 32.05 31.73 31.83 5,384 -0.18(-0.58%)
Feb 20, 2019 32.12 32.12 31.94 32.01 6,401 +0.30(+0.96%)
Feb 19, 2019 31.71 31.71 31.71 141 +0.00(+0.00%)
Feb 15, 2019 31.65 31.71 31.65 31.71 815 +0.30(+0.96%)
Feb 14, 2019 31.35 31.42 31.35 31.41 3,345 +0.06(+0.20%)
Feb 13, 2019 31.34 31.34 31.34 31.34 940 +0.27(+0.88%)
Feb 12, 2019 31.07 31.07 31.07 31.07 202 +0.09(+0.28%)
Feb 11, 2019 30.83 30.99 30.83 30.99 4,021 +0.67(+2.21%)
Feb 08, 2019 30.62 30.63 30.32 30.32 4,078 -0.92(-2.95%)
Feb 07, 2019 31.24 31.24 31.24 4 +0.00(+0.00%)
Feb 06, 2019 31.46 31.46 31.23 31.24 14,653 -0.17(-0.53%)
Feb 05, 2019 31.45 31.56 31.41 31.41 1,773 +0.09(+0.27%)
Feb 04, 2019 31.26 31.32 31.16 31.32 846 +0.09(+0.27%)
Feb 01, 2019 31.26 31.27 31.23 31.23 699 -0.05(-0.16%)
Jan 31, 2019 31.37 31.37 31.20 31.29 6,883 +0.05(+0.18%)
Jan 30, 2019 30.96 31.23 30.96 31.23 4,133 +0.49(+1.58%)
Jan 29, 2019 30.75 30.75 30.75 16 +0.00(+0.00%)
Jan 28, 2019 30.75 30.75 30.75 115 +0.00(+0.00%)
Jan 25, 2019 30.75 30.75 30.75 30.75 699 +0.47(+1.55%)
Jan 24, 2019 30.27 30.28 30.27 30.28 818 +0.35(+1.17%)
Jan 23, 2019 29.96 29.96 29.92 29.92 378 -0.35(-1.16%)
Jan 22, 2019 30.34 30.34 30.28 30.28 603 -0.06(-0.21%)
Jan 18, 2019 30.50 30.50 30.34 30.34 932 +0.21(+0.68%)
Jan 16, 2019 30.14 30.14 30.14 0 +0.26(+0.86%)
Jan 15, 2019 29.93 29.96 29.73 29.88 7,465 +0.20(+0.67%)
Jan 14, 2019 29.83 29.83 29.68 29.68 560 -0.35(-1.18%)
Jan 11, 2019 30.02 30.03 30.02 30.03 1,048 +0.15(+0.51%)
Jan 10, 2019 29.88 29.88 29.88 29.88 125 -0.12(-0.40%)
Jan 09, 2019 29.92 30.35 29.92 30.00 3,433 +0.25(+0.84%)
Jan 08, 2019 29.62 29.75 29.62 29.75 1,119 +0.11(+0.38%)
Jan 07, 2019 29.52 29.72 29.52 29.64 8,731 +0.65(+2.25%)
Jan 04, 2019 28.85 29.15 28.85 28.99 7,225 +0.74(+2.61%)
Jan 03, 2019 28.75 29.90 28.19 28.25 10,071 -0.45(-1.58%)
Jan 02, 2019 28.51 29.13 28.51 28.70 23,135 +0.12(+0.41%)
Dec 31, 2018 28.68 28.72 28.57 28.59 3,496 +0.01(+0.05%)
Dec 28, 2018 28.62 28.80 28.57 28.57 4,545 +0.36(+1.28%)
Dec 27, 2018 28.18 28.41 27.36 28.21 44,431 +0.17(+0.61%)
Dec 26, 2018 27.36 28.04 27.14 28.04 14,130 +0.56(+2.03%)
Dec 24, 2018 27.85 27.85 27.35 27.48 2,913 -0.57(-2.02%)
Dec 21, 2018 28.40 28.40 27.90 28.05 9,905 -0.27(-0.94%)
Dec 20, 2018 28.35 28.35 28.17 28.32 9,704 -0.90(-3.08%)
Dec 19, 2018 29.22 29.22 29.22 29.22 1,298 +0.26(+0.89%)
Dec 18, 2018 28.73 28.96 28.73 28.96 1,350 -0.07(-0.24%)
Dec 17, 2018 29.07 29.07 29.03 29.03 2,648 -0.48(-1.62%)
Dec 14, 2018 29.53 29.60 29.48 29.51 1,055 -0.14(-0.49%)
Dec 13, 2018 29.65 29.65 29.65 29.65 207 -0.18(-0.61%)
Dec 12, 2018 29.71 29.90 29.67 29.84 2,604 +0.49(+1.67%)
Dec 11, 2018 29.63 29.63 29.33 29.35 3,660 +0.10(+0.35%)
Dec 10, 2018 29.57 29.57 29.24 29.24 1,162 -0.90(-3.00%)
Dec 07, 2018 30.58 30.59 30.12 30.15 16,772 +0.22(+0.74%)
Dec 06, 2018 29.79 30.26 29.79 29.93 28,304 -1.68(-5.31%)
Dec 03, 2018 31.61 31.61 31.61 0 +0.77(+2.49%)
Nov 30, 2018 30.95 31.01 30.59 30.84 35,303 -0.15(-0.50%)
Nov 29, 2018 31.14 31.41 30.98 30.99 35,534 +0.20(+0.64%)
Nov 28, 2018 30.79 30.79 30.80 180 +0.00(+0.01%)
Nov 27, 2018 30.57 30.79 30.57 30.79 5,086 +0.07(+0.22%)
Nov 26, 2018 30.78 30.78 30.64 30.73 1,894 +0.39(+1.30%)
Nov 21, 2018 30.33 30.33 30.33 0 +0.32(+1.06%)
Nov 20, 2018 29.97 30.10 29.97 30.01 1,493 -0.55(-1.81%)
Nov 19, 2018 30.73 30.82 30.53 30.57 1,233 -0.32(-1.05%)
Nov 16, 2018 30.87 30.94 30.87 30.89 14,191 +0.15(+0.50%)
Nov 15, 2018 30.39 30.93 30.31 30.74 13,529 -0.10(-0.33%)
Nov 14, 2018 30.84 30.84 30.84 30.84 433 +0.18(+0.60%)
Nov 13, 2018 30.73 30.73 30.56 30.66 2,357 -0.49(-1.57%)
Nov 12, 2018 31.15 31.15 31.15 31.15 117 -0.51(-1.62%)
Nov 09, 2018 31.66 31.66 31.66 31.66 234 -0.51(-1.59%)
Nov 08, 2018 32.17 32.17 32.17 32.17 396 +0.40(+1.25%)
Nov 07, 2018 31.77 31.77 31.77 175 +0.00(+0.00%)
Nov 06, 2018 31.77 31.77 31.73 31.77 1,528 +0.18(+0.56%)
Nov 05, 2018 31.70 31.70 31.46 31.60 815 -0.13(-0.40%)
Nov 02, 2018 31.73 31.73 31.73 31.73 117 +0.04(+0.13%)
Nov 01, 2018 31.50 31.75 31.50 31.68 8,767 +0.61(+1.96%)
Oct 31, 2018 30.82 31.07 30.82 31.07 911 +0.86(+2.83%)
Oct 30, 2018 29.99 30.22 29.99 30.22 51,218 +0.05(+0.17%)
Oct 29, 2018 30.69 30.69 30.03 30.16 5,258 -0.65(-2.10%)
Oct 26, 2018 30.72 30.90 30.20 30.81 28,031 -0.11(-0.36%)
Oct 25, 2018 30.73 30.93 30.57 30.92 23,387 -0.30(-0.96%)
Oct 24, 2018 31.77 31.77 31.22 31.22 706 -0.62(-1.95%)
Oct 23, 2018 31.74 31.84 30.96 31.84 17,904 -0.50(-1.55%)
Oct 22, 2018 32.50 32.51 32.35 32.35 6,806 -0.03(-0.11%)
Oct 19, 2018 32.25 32.45 32.25 32.38 18,766 -0.08(-0.26%)
Oct 18, 2018 32.58 32.58 32.47 32.47 498 -0.61(-1.86%)
Oct 17, 2018 33.12 33.37 32.80 33.08 18,318 +0.09(+0.26%)
Oct 16, 2018 33.05 33.08 33.00 33.00 7,256 +0.38(+1.18%)
Oct 15, 2018 32.66 32.95 32.61 32.61 41,927 +0.03(+0.08%)
Oct 12, 2018 32.93 32.93 32.12 32.59 76,823 +0.41(+1.27%)
Oct 11, 2018 32.51 33.13 31.97 32.18 19,010 -0.94(-2.83%)
Oct 10, 2018 33.85 33.85 33.04 33.12 61,748 -0.87(-2.56%)
Oct 09, 2018 33.98 33.98 33.98 90 +0.00(+0.00%)
Oct 08, 2018 34.20 34.20 33.98 33.98 1,970 -0.55(-1.60%)
Oct 05, 2018 34.69 35.13 34.36 34.54 45,977 -0.25(-0.71%)
Oct 04, 2018 34.87 34.87 34.79 34.79 680 -0.29(-0.83%)
Oct 03, 2018 35.02 35.20 34.86 35.08 27,570 +0.14(+0.41%)
Oct 02, 2018 35.17 35.17 34.93 34.93 985 -0.60(-1.68%)
Oct 01, 2018 35.60 35.60 35.53 35.53 3,206 -0.05(-0.14%)
Sep 28, 2018 35.60 35.68 35.04 35.58 8,092 -0.26(-0.74%)
Sep 27, 2018 35.84 35.84 35.84 19 +0.00(+0.00%)
Sep 26, 2018 35.96 35.96 35.84 35.84 1,423 +0.19(+0.53%)
Sep 25, 2018 35.66 35.66 35.66 35.66 133 +0.19(+0.53%)
Sep 24, 2018 35.56 35.56 35.35 35.47 28,611 -0.11(-0.31%)
Sep 21, 2018 35.53 35.58 35.53 35.58 586 +0.31(+0.87%)
Sep 20, 2018 35.49 35.49 35.27 35.27 654 +0.26(+0.73%)
Sep 19, 2018 34.79 35.02 34.65 35.02 29,217 +0.32(+0.92%)
Sep 18, 2018 34.70 34.70 34.70 34.70 484 +0.43(+1.26%)
Sep 17, 2018 34.26 34.26 34.26 34.26 362 -0.20(-0.57%)
Sep 14, 2018 34.46 34.46 34.46 34.46 351 -0.01(-0.03%)
Sep 13, 2018 34.44 34.51 34.43 34.47 6,554 +0.29(+0.85%)
Sep 12, 2018 34.12 34.19 34.10 34.18 7,781 +0.13(+0.38%)
Sep 11, 2018 34.06 34.06 34.06 36 +0.00(+0.00%)
Sep 10, 2018 34.15 34.17 33.96 34.06 33,638 -0.36(-1.04%)
Sep 07, 2018 34.41 34.41 34.41 35 +0.00(+0.00%)
Sep 05, 2018 34.41 34.41 34.41 0 -0.21(-0.61%)
Sep 04, 2018 34.64 34.64 34.63 34.63 551 -0.27(-0.78%)
Aug 31, 2018 34.90 34.90 34.90 0 -0.07(-0.19%)
Aug 30, 2018 35.09 35.09 34.96 34.96 10,357 -0.36(-1.02%)
Aug 29, 2018 35.28 35.39 35.28 35.33 1,859 +0.05(+0.15%)
Aug 28, 2018 35.35 35.35 35.27 35.27 858 -0.16(-0.46%)
Aug 27, 2018 35.44 35.44 35.33 35.44 2,560 +0.47(+1.34%)
Aug 24, 2018 34.96 35.03 34.92 34.97 2,932 +0.33(+0.95%)
Aug 23, 2018 34.57 34.64 34.01 34.64 1,744 +0.03(+0.08%)
Aug 22, 2018 34.61 34.61 34.61 294 -0.00(-0.01%)
Aug 21, 2018 34.61 34.61 34.61 34.61 296 +0.26(+0.75%)
Aug 20, 2018 34.17 34.40 34.17 34.35 729 +0.20(+0.57%)
Aug 17, 2018 33.91 34.16 33.88 34.16 21,585 +0.30(+0.88%)
Aug 16, 2018 33.94 33.94 33.84 33.86 1,677 -0.01(-0.04%)
Aug 15, 2018 33.88 33.88 33.84 33.87 2,856 -0.66(-1.91%)
Aug 14, 2018 34.53 34.53 34.53 208 +0.00(+0.00%)
Aug 13, 2018 34.75 34.75 34.11 34.53 17,190 -0.42(-1.20%)
Aug 10, 2018 35.00 35.06 34.93 34.95 6,452 -0.30(-0.85%)
Aug 09, 2018 35.28 35.37 35.10 35.25 24,578 +0.15(+0.44%)
Aug 08, 2018 35.21 35.24 35.10 35.10 46,103 -0.20(-0.56%)
Aug 07, 2018 35.64 35.72 35.29 35.29 34,627 -0.15(-0.43%)
Aug 06, 2018 35.29 35.48 35.29 35.44 1,937 -0.12(-0.34%)
Aug 03, 2018 35.56 35.56 35.56 35.56 469 +0.04(+0.12%)
Aug 02, 2018 35.52 35.52 35.52 35.52 497 -0.29(-0.80%)
Aug 01, 2018 35.97 35.97 35.76 35.81 1,276 -0.05(-0.13%)
Jul 31, 2018 35.80 35.89 35.80 35.85 2,069 +0.00(+0.00%)
Jul 30, 2018 97 +0.00(+0.00%)
Jul 27, 2018 35.59 35.67 35.59 35.67 351 +0.09(+0.26%)
Jul 26, 2018 35.55 35.64 35.24 35.57 13,806 +0.00(+0.00%)
Jul 25, 2018 35.51 35.57 35.41 35.57 1,113 +0.11(+0.31%)
Jul 24, 2018 35.46 35.23 35.46 347 +0.24(+0.67%)
Jul 23, 2018 35.15 35.23 35.15 35.23 773 -0.15(-0.42%)
Jul 20, 2018 35.23 35.46 35.23 35.38 3,282 +0.02(+0.05%)
Jul 19, 2018 35.21 35.43 35.21 35.36 7,568 -0.25(-0.69%)
Jul 18, 2018 35.52 35.64 35.52 35.61 3,499 -0.08(-0.21%)
Jul 17, 2018 35.53 35.69 35.38 35.68 11,198 +0.35(+0.99%)
Jul 16, 2018 35.33 35.44 35.22 35.33 6,264 +0.09(+0.27%)
Jul 13, 2018 35.14 35.24 35.14 35.24 2,952 +0.14(+0.41%)
Jul 12, 2018 35.12 35.12 35.10 35.10 906 +0.06(+0.17%)
Jul 11, 2018 35.34 35.44 34.72 35.04 6,750 -0.65(-1.82%)
Jul 10, 2018 35.68 36.17 35.68 35.68 10,785 -0.03(-0.07%)
Jul 09, 2018 35.97 35.30 35.71 35,205 +0.44(+1.26%)
Jul 06, 2018 35.27 35.27 35.27 35.27 141 +0.56(+1.62%)
Jul 03, 2018 34.70 34.70 34.70 39 +0.37(+1.06%)
Jul 02, 2018 34.97 34.97 34.34 34.34 778 -1.23(-3.47%)
Jun 29, 2018 35.57 35.57 35.57 35.57 784 +0.03(+0.07%)
Jun 28, 2018 35.59 35.59 35.44 35.55 7,081 -0.09(-0.24%)
Jun 26, 2018 35.63 35.63 35.63 39 +0.01(+0.02%)
Jun 25, 2018 35.63 35.63 35.63 35.63 419 -0.40(-1.11%)
Jun 22, 2018 36.02 36.02 36.00 36.02 3,017 +0.34(+0.96%)
Jun 21, 2018 35.77 35.77 35.59 35.68 2,051 -0.36(-1.00%)
Jun 20, 2018 36.25 36.61 36.04 36.04 4,243 -0.09(-0.26%)
Jun 19, 2018 36.49 35.90 36.14 6,675 -0.36(-0.97%)
Jun 18, 2018 36.72 36.72 36.49 36.49 3,745 -0.07(-0.20%)
Jun 15, 2018 37.59 37.12 36.57 7,284 -1.03(-2.73%)
Jun 14, 2018 37.83 37.83 37.59 37.59 2,533 -0.07(-0.19%)
Jun 13, 2018 37.67 37.67 37.67 37.67 222 +0.04(+0.09%)
Jun 12, 2018 37.79 37.79 37.63 37.63 1,919 -0.03(-0.09%)
Jun 08, 2018 37.67 37.67 37.67 82 +0.12(+0.33%)
Jun 07, 2018 37.55 37.55 37.54 37.54 797 +0.02(+0.06%)
Jun 06, 2018 37.57 37.57 37.52 37.52 2,784 +0.16(+0.44%)
Jun 04, 2018 37.36 37.36 37.36 83 +0.23(+0.62%)
Jun 01, 2018 36.97 37.19 36.97 37.13 9,540 +0.38(+1.04%)
May 31, 2018 36.86 36.87 36.70 36.75 4,890 -0.08(-0.21%)
May 30, 2018 36.76 37.15 36.76 36.82 2,421 -0.25(-0.66%)
May 29, 2018 37.07 37.07 37.07 37.07 548 -0.38(-1.02%)
May 25, 2018 37.45 37.45 37.45 0 -0.47(-1.24%)
May 23, 2018 37.92 37.92 37.92 235 -0.12(-0.31%)
May 22, 2018 38.04 38.04 38.04 38.04 570 -0.02(-0.06%)
May 21, 2018 38.04 38.20 38.04 38.06 2,052 +0.05(+0.12%)
May 17, 2018 38.02 38.02 38.02 21 -0.18(-0.46%)
May 16, 2018 38.08 38.27 38.08 38.19 6,406 +0.17(+0.44%)
May 15, 2018 38.02 38.03 37.94 38.03 1,609 -0.16(-0.41%)
May 14, 2018 37.93 38.25 37.93 38.18 1,361 +0.40(+1.07%)
May 11, 2018 37.90 37.90 37.57 37.78 16,694 +0.35(+0.92%)
May 10, 2018 37.53 37.53 37.27 37.43 16,057 +0.18(+0.49%)
May 09, 2018 37.40 37.40 37.14 37.25 1,319 -0.34(-0.91%)
May 08, 2018 37.47 37.70 37.47 37.59 3,898 +0.08(+0.20%)
May 07, 2018 37.69 37.69 37.52 37.52 1,012 -0.08(-0.20%)
May 04, 2018 37.59 37.59 37.59 37.59 118 +0.05(+0.14%)
May 03, 2018 37.55 37.65 37.54 37.54 610 -0.30(-0.78%)
May 02, 2018 37.75 37.98 37.75 37.84 4,871 -0.22(-0.58%)
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.