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 -0.38 (-0.90%)
Official Closing 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 (%)
Apr 28, 2017 30.35 30.35 30.35 9 +0.29(+0.97%)
Apr 26, 2017 30.06 30.06 30.06 53 +0.16(+0.52%)
Apr 24, 2017 29.91 29.91 29.91 0 +0.45(+1.53%)
Apr 21, 2017 29.49 29.49 29.45 29.45 775 +0.11(+0.36%)
Apr 17, 2017 29.35 29.35 29.35 0 -0.25(-0.85%)
Apr 03, 2017 29.60 29.60 29.60 0 +0.11(+0.37%)
Mar 27, 2017 29.49 29.49 29.49 66 -0.15(-0.51%)
Mar 21, 2017 29.64 29.64 29.64 2 +0.00(+0.00%)
Mar 17, 2017 29.64 29.64 29.64 0 +0.00(+0.01%)
Mar 16, 2017 29.56 29.63 29.56 29.63 242 +0.61(+2.10%)
Mar 15, 2017 28.97 29.02 28.97 29.02 392 -0.13(-0.45%)
Mar 13, 2017 29.16 29.16 29.16 0 +0.15(+0.53%)
Mar 10, 2017 29.00 29.00 29.00 29.00 157 +0.03(+0.09%)
Mar 08, 2017 28.98 28.98 28.98 0 +0.01(+0.04%)
Mar 07, 2017 28.98 28.98 28.97 28.97 581 -0.01(-0.04%)
Mar 06, 2017 28.98 28.98 28.98 28.98 795 -0.05(-0.18%)
Mar 03, 2017 29.03 29.03 28.96 29.03 728 -0.05(-0.18%)
Feb 24, 2017 29.08 29.08 29.08 83 -0.27(-0.92%)
Feb 22, 2017 29.35 29.35 29.35 0 -0.10(-0.34%)
Feb 14, 2017 29.45 29.45 29.45 0 +0.46(+1.58%)
Feb 10, 2017 28.99 28.99 28.99 0 +0.04(+0.13%)
Feb 09, 2017 28.77 28.95 28.73 28.95 1,385 +0.15(+0.52%)
Feb 08, 2017 28.80 28.80 28.80 28.80 181 +0.04(+0.14%)
Feb 07, 2017 28.76 28.76 28.76 28.76 606 +0.21(+0.72%)
Feb 06, 2017 28.56 28.56 28.56 28.56 151 -0.54(-1.87%)
Feb 02, 2017 29.10 29.10 29.10 0 +0.75(+2.65%)
Jan 31, 2017 28.35 28.35 28.35 30 +0.10(+0.37%)
Jan 30, 2017 28.00 28.00 28.25 1,576 +0.25(+0.90%)
Jan 17, 2017 28.00 28.00 28.00 0 -0.36(-1.28%)
Jan 11, 2017 28.36 28.36 28.36 0 +0.31(+1.12%)
Jan 10, 2017 28.05 28.05 28.05 28.05 575 +0.31(+1.13%)
Jan 03, 2017 27.73 27.73 27.73 15 +0.18(+0.66%)
Dec 30, 2016 27.55 27.55 27.55 0 +0.24(+0.88%)
Dec 29, 2016 27.31 27.31 27.31 27.31 132 -0.14(-0.51%)
Dec 28, 2016 27.45 27.45 27.45 27.45 176 +0.11(+0.40%)
Dec 27, 2016 27.02 27.34 27.02 27.34 716 +0.12(+0.45%)
Dec 22, 2016 27.22 27.22 27.22 0 -0.53(-1.90%)
Dec 08, 2016 27.75 27.75 27.75 0 +0.19(+0.68%)
Dec 07, 2016 27.24 27.62 27.24 27.56 1,979 +0.16(+0.57%)
Dec 06, 2016 27.25 27.40 27.25 27.40 1,654 -0.06(-0.21%)
Dec 02, 2016 27.46 27.46 27.46 0 +0.31(+1.14%)
Nov 29, 2016 27.15 27.15 27.15 0 -0.03(-0.11%)
Nov 25, 2016 27.18 27.18 27.18 0 +0.12(+0.45%)
Nov 22, 2016 27.06 27.06 27.06 0 +0.35(+1.33%)
Nov 18, 2016 26.71 26.71 26.71 0 -0.69(-2.51%)
Nov 10, 2016 27.39 27.39 27.39 0 -0.30(-1.10%)
Nov 08, 2016 27.70 27.70 27.70 29 +0.11(+0.39%)
Nov 04, 2016 27.59 27.59 27.59 0 +0.13(+0.48%)
Nov 02, 2016 27.46 27.46 27.46 28 -0.18(-0.64%)
Nov 01, 2016 27.64 27.64 27.64 27.64 180 -0.07(-0.25%)
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%)
Aug 02, 2016 27.60 27.60 27.52 27.52 1,061 +0.17(+0.63%)
Jul 28, 2016 27.41 27.34 27.34 27.34 50 -0.02(-0.09%)
Jul 27, 2016 27.41 27.41 27.37 27.37 1,212 +0.27(+1.00%)
Jul 26, 2016 27.28 27.48 27.07 27.10 1,470 +0.15(+0.55%)
Jul 21, 2016 26.95 26.95 26.95 26.95 14 -0.16(-0.57%)
Jul 18, 2016 27.18 27.11 27.11 27.11 22 -0.00(-0.01%)
Jul 13, 2016 27.11 27.11 27.11 27.11 13 +0.13(+0.49%)
Jul 12, 2016 27.07 27.07 26.98 26.98 335 +0.21(+0.80%)
Jul 11, 2016 26.76 26.76 26.76 26.76 391 +0.43(+1.61%)
Jul 08, 2016 26.34 26.34 26.34 26.34 6,390 +0.11(+0.41%)
Jul 07, 2016 26.23 26.29 26.23 26.23 2,106 +0.08(+0.31%)
Jun 30, 2016 26.11 26.15 26.15 26.15 1,100 +0.09(+0.34%)
Jun 29, 2016 26.09 26.09 25.98 26.06 5,436 +0.88(+3.51%)
Jun 27, 2016 25.19 25.18 25.18 25.18 51 -0.61(-2.38%)
Jun 24, 2016 26.76 26.76 25.79 25.79 336 -1.28(-4.71%)
Jun 23, 2016 27.07 27.07 27.07 27.07 307 +0.45(+1.70%)
Jun 22, 2016 26.61 26.61 26.61 26.61 146 -0.32(-1.17%)
Jun 21, 2016 26.92 26.93 26.92 26.93 1,490 +0.14(+0.53%)
Jun 20, 2016 26.57 26.82 26.57 26.79 2,266 +0.63(+2.42%)
Jun 17, 2016 26.15 26.15 26.15 26.15 381 -0.17(-0.65%)
Jun 15, 2016 26.33 26.33 26.33 26.33 246 +0.17(+0.65%)
Jun 14, 2016 26.16 26.16 26.16 26.16 123 -1.49(-5.40%)
Jun 09, 2016 27.65 27.65 27.65 27.65 246 -0.09(-0.34%)
Jun 08, 2016 27.51 27.74 27.51 27.74 535 +0.23(+0.85%)
Jun 07, 2016 27.57 27.57 27.51 27.51 1,510 +0.74(+2.76%)
Jun 02, 2016 26.82 26.77 26.77 26.77 204 +0.02(+0.09%)
Jun 01, 2016 26.80 26.83 26.75 26.75 1,947 +0.18(+0.67%)
May 26, 2016 26.57 26.57 26.57 26.57 2 +0.03(+0.10%)
May 24, 2016 26.54 26.54 26.54 26.54 2,217 +0.11(+0.41%)
May 23, 2016 26.44 26.44 26.44 26.44 309 +0.18(+0.67%)
May 20, 2016 26.26 26.26 26.26 26.26 643 +0.24(+0.94%)
May 19, 2016 26.02 26.02 26.02 26.02 2,155 -0.50(-1.89%)
May 17, 2016 26.52 26.52 26.52 26.52 24 +0.49(+1.87%)
May 16, 2016 26.03 26.03 26.03 26.03 364 -0.33(-1.24%)
May 13, 2016 26.33 26.41 26.33 26.36 379 -0.17(-0.64%)
May 11, 2016 26.54 26.53 26.53 26.53 43 +0.32(+1.24%)
May 06, 2016 26.10 26.20 26.20 26.20 492 +0.17(+0.64%)
May 05, 2016 26.10 26.12 26.03 26.04 782 -0.44(-1.67%)
May 03, 2016 26.48 26.48 26.48 26.48 123 -0.13(-0.49%)
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.