Indicators

Dev Mkts Ex-US Small Cap Alphadex Fund FT (NQ: FDTS )

42.52 -0.58 (-1.36%)

Official Closing 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 30, 2018	37.57	37.57	37.57	37.57	321	+0.20(+0.53%)
Apr 27, 2018	37.31	37.37	37.31	37.37	1,123	+0.14(+0.37%)
Apr 26, 2018	37.71	37.71	37.08	37.24	12,283	+0.25(+0.69%)
Apr 25, 2018	36.99	37.49	36.72	36.98	11,918	-0.14(-0.39%)
Apr 24, 2018	37.56	37.56	37.13	37.13	2,003	-0.36(-0.97%)
Apr 23, 2018	37.95	37.95	37.49	37.49	11,127	-0.50(-1.32%)
Apr 20, 2018	37.96	37.99	37.91	37.99	1,387	+0.08(+0.22%)
Apr 19, 2018	37.97	37.97	37.91	37.91	2,248	+0.18(+0.47%)
Apr 18, 2018	37.79	38.22	37.70	37.73	52,493	+0.09(+0.25%)
Apr 17, 2018	37.54	37.68	37.54	37.64	1,003	-0.02(-0.05%)
Apr 16, 2018	37.59	37.87	37.59	37.66	9,290	+0.10(+0.28%)
Apr 13, 2018	37.55	37.55	37.55	37.55	283	+0.08(+0.23%)
Apr 12, 2018	37.36	37.52	37.36	37.47	5,821	+0.09(+0.24%)
Apr 11, 2018	37.08	37.38	37.00	37.38	6,006	+0.09(+0.25%)
Apr 10, 2018	37.28	37.28	37.28	37.28	177	+0.15(+0.40%)
Apr 09, 2018	37.21	37.29	37.14	37.14	663	+0.43(+1.18%)
Apr 06, 2018	36.79	36.86	36.70	36.70	5,182	-0.26(-0.71%)
Apr 05, 2018	37.01	37.01	36.95	36.97	2,142	+0.28(+0.77%)
Apr 04, 2018	36.69	36.69	36.69	36.69	168	+0.16(+0.44%)

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.