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 )

42.13 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 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 (%)
Oct 27, 2016 27.71 27.71 27.71 114 -0.66(-2.31%)
Oct 26, 2016 28.36 28.36 28.36 28.36 264 +0.17(+0.61%)
Oct 20, 2016 28.19 28.19 28.19 28.19 122 -0.08(-0.29%)
Oct 19, 2016 28.27 28.27 28.27 28.27 409 +0.17(+0.61%)
Oct 18, 2016 28.13 28.13 28.10 28.10 2,775 +0.26(+0.94%)
Oct 14, 2016 27.84 27.84 27.84 27.84 366 +0.38(+1.37%)
Oct 12, 2016 27.46 27.46 27.46 27.46 732 -0.22(-0.80%)
Oct 11, 2016 27.68 27.68 27.68 27.68 997 -0.45(-1.60%)
Oct 07, 2016 28.19 28.13 28.13 28.13 1 -0.79(-2.74%)
Oct 03, 2016 28.93 28.93 28.93 28.93 17 +0.00(+0.00%)
Sep 30, 2016 28.93 28.93 28.93 28.93 1 +0.00(+0.00%)
Sep 29, 2016 28.93 28.93 28.93 28.93 57 +0.00(+0.00%)
Sep 28, 2016 28.93 28.93 28.93 28.93 19 +0.56(+1.99%)
Sep 27, 2016 28.36 28.36 28.36 28.36 8 +0.00(+0.00%)
Sep 26, 2016 28.36 28.36 28.36 28.36 470 -0.34(-1.17%)
Sep 22, 2016 28.70 28.70 28.70 28.70 366 +0.73(+2.61%)
Sep 09, 2016 27.97 27.97 27.97 27.97 110 -0.63(-2.19%)
Sep 07, 2016 28.55 28.59 28.59 28.59 733 +0.29(+1.03%)
Sep 06, 2016 28.15 28.30 28.15 28.30 366 +0.74(+2.68%)
Aug 31, 2016 27.47 27.56 27.56 27.56 1,345 +0.05(+0.17%)
Aug 30, 2016 27.59 27.60 27.52 27.52 612 -0.15(-0.56%)
Aug 26, 2016 27.67 27.67 27.67 27.67 122 -0.13(-0.47%)
Aug 25, 2016 27.82 27.89 27.80 27.80 922 -0.07(-0.26%)
Aug 24, 2016 27.88 27.88 27.88 27.88 1,256 -0.15(-0.54%)
Aug 23, 2016 28.10 28.13 28.03 28.03 3,124 -0.15(-0.53%)
Aug 16, 2016 28.26 28.18 28.18 28.18 2,568 -0.08(-0.27%)
Aug 15, 2016 28.29 28.29 28.25 28.25 1,644 +0.05(+0.17%)
Aug 12, 2016 28.20 28.20 28.20 28.20 177 -0.06(-0.23%)
Aug 11, 2016 28.27 28.27 28.27 28.27 1,986 +0.20(+0.72%)
Aug 10, 2016 28.07 28.07 28.07 28.07 200 +0.45(+1.63%)
Aug 08, 2016 27.61 27.61 27.61 27.61 244 +0.15(+0.53%)
Aug 03, 2016 27.47 27.47 27.47 27.47 69 -0.05(-0.18%)
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.