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 )

42.74 +0.60 (+1.43%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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, 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%)
Apr 02, 2018 36.53 36.53 36.53 114 -0.33(-0.90%)
Mar 29, 2018 36.86 36.86 36.86 0 +0.41(+1.14%)
Mar 28, 2018 36.53 36.53 36.40 36.44 1,181 -0.09(-0.24%)
Mar 27, 2018 36.78 36.78 36.50 36.53 2,721 -0.18(-0.50%)
Mar 26, 2018 36.67 36.93 36.67 36.71 4,780 +0.23(+0.63%)
Mar 23, 2018 36.81 36.81 36.41 36.48 2,841 -0.30(-0.83%)
Mar 22, 2018 36.81 36.83 36.64 36.79 5,781 -0.35(-0.93%)
Mar 20, 2018 37.13 37.13 37.13 63 -0.17(-0.45%)
Mar 19, 2018 37.41 37.57 37.21 37.30 4,798 -0.38(-1.01%)
Mar 16, 2018 37.68 37.81 37.62 37.68 10,029 +0.09(+0.24%)
Mar 15, 2018 37.86 37.86 37.59 37.60 1,880 +0.13(+0.34%)
Mar 14, 2018 37.61 37.61 37.41 37.47 3,786 +0.27(+0.72%)
Mar 13, 2018 37.60 37.86 37.20 37.20 1,992 -0.19(-0.51%)
Mar 12, 2018 37.46 37.46 37.39 37.39 274 -0.08(-0.21%)
Mar 09, 2018 37.34 37.52 37.34 37.47 5,039 +0.43(+1.16%)
Mar 08, 2018 37.04 37.04 37.04 37.04 379 -0.09(-0.25%)
Mar 07, 2018 37.32 37.32 37.13 37.13 1,655 -0.31(-0.84%)
Mar 06, 2018 37.53 37.53 37.40 37.45 1,795 +0.13(+0.36%)
Mar 05, 2018 36.67 37.31 36.67 37.31 1,066 +0.65(+1.76%)
Mar 02, 2018 36.46 37.36 36.24 36.67 8,779 -0.13(-0.34%)
Mar 01, 2018 37.41 37.51 36.79 36.79 7,553 -0.66(-1.75%)
Feb 28, 2018 37.73 37.73 37.45 37.45 1,380 -0.22(-0.60%)
Feb 27, 2018 37.80 37.84 37.67 37.67 4,194 -0.57(-1.49%)
Feb 26, 2018 38.29 38.44 38.15 38.24 14,832 +0.10(+0.27%)
Feb 23, 2018 38.04 38.26 38.04 38.14 5,663 +0.39(+1.03%)
Feb 22, 2018 37.81 37.99 37.75 37.75 2,368 -0.29(-0.75%)
Feb 21, 2018 38.04 38.04 38.04 38.04 754 +0.70(+1.88%)
Feb 20, 2018 37.33 37.33 37.12 37.34 6,161 +0.02(+0.06%)
Feb 16, 2018 37.32 37.32 37.32 0 +0.10(+0.26%)
Feb 15, 2018 37.12 37.30 37.12 37.22 2,381 +0.26(+0.71%)
Feb 14, 2018 36.96 36.37 36.96 2,513 +0.59(+1.61%)
Feb 13, 2018 36.59 36.59 36.37 36.37 740 -0.23(-0.63%)
Feb 12, 2018 36.42 36.60 35.94 36.60 14,980 +0.53(+1.47%)
Feb 09, 2018 36.36 36.36 35.41 36.07 3,279 -0.46(-1.25%)
Feb 08, 2018 36.99 37.08 36.51 36.53 4,349 -0.71(-1.91%)
Feb 07, 2018 37.45 37.45 37.24 37.24 2,182 -1.37(-3.55%)
Feb 06, 2018 37.32 38.62 37.32 38.61 10,553 +0.23(+0.60%)
Feb 05, 2018 38.47 38.57 38.00 38.38 8,585 -0.57(-1.46%)
Feb 02, 2018 39.21 39.21 38.95 38.95 12,711 -0.94(-2.36%)
Feb 01, 2018 39.89 39.89 39.89 39.89 705 -0.25(-0.63%)
Jan 31, 2018 40.16 40.52 39.98 40.14 16,696 -0.12(-0.29%)
Jan 30, 2018 40.16 40.43 40.16 40.26 17,380 -0.37(-0.90%)
Jan 29, 2018 40.21 40.68 40.21 40.62 3,047 +0.06(+0.16%)
Jan 26, 2018 40.59 40.74 40.54 40.56 114,576 +0.27(+0.67%)
Jan 25, 2018 40.17 40.94 40.14 40.29 25,542 +0.33(+0.82%)
Jan 24, 2018 40.05 40.05 39.83 39.96 3,689 +0.38(+0.96%)
Jan 23, 2018 39.64 39.75 39.25 39.58 9,328 +0.30(+0.77%)
Jan 22, 2018 39.35 39.35 39.27 39.28 1,231 -0.10(-0.26%)
Jan 19, 2018 39.44 39.44 39.38 39.38 2,782 -0.02(-0.04%)
Jan 18, 2018 39.33 39.56 39.31 39.40 7,904 -0.22(-0.54%)
Jan 17, 2018 39.50 39.70 39.36 39.61 15,655 +0.23(+0.58%)
Jan 16, 2018 39.43 39.43 39.38 39.38 1,368 +0.09(+0.24%)
Jan 12, 2018 39.29 39.29 39.29 0 +0.40(+1.03%)
Jan 11, 2018 38.88 38.92 38.88 38.89 1,838 +0.17(+0.45%)
Jan 10, 2018 38.69 38.71 38.60 38.71 10,374 +0.03(+0.07%)
Jan 09, 2018 38.58 38.99 38.58 38.69 2,495 -0.01(-0.02%)
Jan 08, 2018 38.76 38.98 38.59 38.70 1,853 -0.08(-0.20%)
Jan 05, 2018 38.76 38.85 38.70 38.77 6,788 -0.03(-0.09%)
Jan 04, 2018 38.68 38.87 38.68 38.81 6,744 +0.40(+1.04%)
Jan 03, 2018 38.26 38.57 38.23 38.41 6,736 +0.38(+1.00%)
Jan 02, 2018 38.02 38.14 37.86 38.03 4,744 +0.56(+1.49%)
Dec 29, 2017 37.47 37.47 37.47 0 +0.14(+0.37%)
Dec 28, 2017 37.47 37.47 37.33 37.33 1,378 +0.20(+0.53%)
Dec 27, 2017 37.27 37.27 37.13 37.13 361 -0.17(-0.45%)
Dec 26, 2017 37.30 37.30 37.30 37.30 533 +0.08(+0.20%)
Dec 22, 2017 37.23 37.23 37.23 37.23 575 +0.16(+0.43%)
Dec 21, 2017 37.01 37.24 36.87 37.07 8,463 +0.18(+0.49%)
Dec 20, 2017 37.11 37.11 36.89 36.89 4,834 -0.05(-0.13%)
Dec 19, 2017 36.88 37.00 36.85 36.93 3,717 +0.03(+0.07%)
Dec 18, 2017 36.89 37.06 36.87 36.91 4,612 +0.43(+1.18%)
Dec 15, 2017 36.43 36.62 36.43 36.48 2,070 +0.23(+0.64%)
Dec 14, 2017 36.06 36.47 35.91 36.24 9,921 +0.11(+0.31%)
Dec 13, 2017 36.09 36.17 36.09 36.13 1,430 +0.19(+0.53%)
Dec 12, 2017 36.02 36.06 35.94 35.94 1,189 -0.15(-0.41%)
Dec 08, 2017 36.09 36.09 36.09 10 +0.11(+0.30%)
Dec 06, 2017 35.98 35.98 35.98 38 -0.27(-0.74%)
Dec 05, 2017 36.27 36.46 36.18 36.25 12,474 -0.00(-0.00%)
Dec 04, 2017 36.26 36.25 36.25 3,546 -0.01(-0.02%)
Dec 01, 2017 36.48 36.48 36.39 36.26 5,145 -0.23(-0.62%)
Nov 30, 2017 36.77 36.83 36.48 36.48 1,849 -0.07(-0.18%)
Nov 29, 2017 36.79 36.79 36.52 36.55 3,383 -0.04(-0.11%)
Nov 28, 2017 36.73 36.95 36.59 36.59 17,661 +0.03(+0.07%)
Nov 27, 2017 36.89 37.14 36.56 36.57 3,614 -0.40(-1.09%)
Nov 24, 2017 37.00 37.00 36.89 36.97 619 +0.61(+1.68%)
Nov 22, 2017 36.17 36.36 35.96 36.36 10,536 +0.08(+0.21%)
Nov 21, 2017 36.28 36.28 36.28 36.28 477 +0.58(+1.63%)
Nov 20, 2017 35.60 35.70 35.60 35.70 241 +0.32(+0.91%)
Nov 17, 2017 35.27 35.65 35.27 35.38 2,972 +0.13(+0.37%)
Nov 15, 2017 35.25 35.25 35.25 0 -0.38(-1.07%)
Nov 14, 2017 35.55 35.64 35.55 35.63 398 -0.05(-0.14%)
Nov 13, 2017 35.66 35.68 35.55 35.68 846 -0.20(-0.56%)
Nov 10, 2017 35.82 35.90 35.82 35.88 955 +0.03(+0.09%)
Nov 09, 2017 36.00 36.00 35.82 35.85 1,719 -0.31(-0.86%)
Nov 08, 2017 36.07 36.16 36.07 36.16 810 +0.33(+0.92%)
Nov 07, 2017 35.90 35.90 35.83 35.83 1,643 -0.05(-0.15%)
Nov 06, 2017 35.76 35.96 35.76 35.88 2,156 +0.15(+0.43%)
Nov 03, 2017 35.73 35.73 35.73 35.73 930 -0.12(-0.33%)
Nov 02, 2017 35.56 35.84 35.56 35.84 1,513 +0.36(+1.00%)
Oct 31, 2017 35.49 35.49 35.49 2 +0.30(+0.84%)
Oct 30, 2017 35.15 35.19 35.10 35.19 877 -0.14(-0.38%)
Oct 27, 2017 35.28 35.33 35.27 35.33 2,550 +0.06(+0.17%)
Oct 26, 2017 35.27 35.27 35.27 35.27 640 -0.12(-0.33%)
Oct 24, 2017 35.39 35.39 35.39 566 +0.50(+1.45%)
Oct 23, 2017 34.88 34.88 34.88 34.88 238 -0.37(-1.05%)
Oct 20, 2017 35.49 35.49 35.21 35.25 6,898 +0.19(+0.55%)
Oct 19, 2017 35.06 35.06 35.06 35.06 119 -0.29(-0.82%)
Oct 18, 2017 35.43 35.43 35.35 35.35 1,213 +0.07(+0.20%)
Oct 17, 2017 35.28 35.28 35.28 35.28 238 +0.03(+0.09%)
Oct 16, 2017 35.25 35.25 35.25 35.25 626 -0.02(-0.05%)
Oct 13, 2017 35.50 35.50 35.27 35.27 238 +0.18(+0.51%)
Oct 10, 2017 35.09 35.09 35.09 0 +0.50(+1.44%)
Oct 09, 2017 34.57 34.59 34.57 34.59 327 -0.47(-1.35%)
Oct 05, 2017 35.06 35.06 35.06 0 +0.21(+0.61%)
Oct 04, 2017 35.06 35.06 34.85 34.85 539 +0.19(+0.55%)
Oct 03, 2017 34.65 34.65 34.65 34.65 316 +0.15(+0.45%)
Oct 02, 2017 34.52 34.52 34.50 34.50 1,487 +0.18(+0.54%)
Sep 28, 2017 34.32 34.32 34.32 13 +0.39(+1.16%)
Sep 27, 2017 33.92 33.92 33.92 33.92 416 -0.32(-0.94%)
Sep 26, 2017 34.25 34.25 34.25 34.25 465 +0.24(+0.71%)
Sep 25, 2017 34.25 34.25 34.01 34.01 722 -0.46(-1.33%)
Sep 22, 2017 34.46 34.46 34.46 34.46 188 +0.06(+0.19%)
Sep 21, 2017 34.40 34.40 34.40 34.40 181 +0.01(+0.02%)
Sep 20, 2017 34.39 34.39 34.39 34.39 134 -0.06(-0.19%)
Sep 19, 2017 34.22 34.46 34.21 34.46 1,184 +0.41(+1.22%)
Sep 12, 2017 34.04 34.04 34.04 5 +0.22(+0.64%)
Sep 06, 2017 33.83 33.83 33.83 91 +0.09(+0.27%)
Sep 05, 2017 33.69 33.74 33.69 33.74 628 +0.01(+0.02%)
Sep 01, 2017 33.73 33.73 33.73 33.73 236 +0.09(+0.26%)
Aug 25, 2017 33.64 33.64 33.64 23 +0.36(+1.09%)
Aug 23, 2017 33.28 33.28 33.28 0 -0.09(-0.26%)
Aug 21, 2017 33.36 33.36 33.36 0 +0.38(+1.15%)
Aug 18, 2017 32.89 32.99 32.89 32.99 1,105 -0.31(-0.93%)
Aug 17, 2017 33.37 33.37 33.29 33.29 298 +0.05(+0.16%)
Aug 15, 2017 33.24 33.24 33.24 2 -0.00(-0.01%)
Aug 10, 2017 33.24 33.24 33.24 64 -0.28(-0.85%)
Aug 09, 2017 33.40 33.53 33.40 33.53 959 +0.08(+0.25%)
Aug 03, 2017 33.44 33.44 33.44 0 +0.31(+0.93%)
Aug 02, 2017 33.15 33.15 33.14 33.14 544 -0.05(-0.15%)
Jul 28, 2017 33.19 33.19 33.19 0 -0.00(-0.00%)
Jul 27, 2017 33.20 33.25 33.13 33.19 2,561 +0.26(+0.78%)
Jul 26, 2017 32.93 32.93 32.93 32.93 539 +0.21(+0.64%)
Jul 25, 2017 32.79 32.79 32.72 32.72 6,633 -0.48(-1.43%)
Jul 24, 2017 33.15 33.19 33.15 33.19 356 +0.07(+0.20%)
Jul 20, 2017 33.13 33.13 33.13 1 -0.28(-0.85%)
Jul 19, 2017 32.73 33.41 32.53 33.41 3,189 +0.66(+2.01%)
Jul 18, 2017 32.75 32.75 32.75 32.75 163 +0.25(+0.77%)
Jul 17, 2017 32.78 32.78 32.50 32.50 880 -0.32(-0.98%)
Jul 14, 2017 32.82 32.82 32.82 32.82 177 +0.74(+2.30%)
Jul 13, 2017 32.30 32.30 32.09 32.09 2,879 +0.12(+0.36%)
Jul 12, 2017 31.97 31.97 31.97 31.97 267 +0.07(+0.21%)
Jul 11, 2017 31.79 31.93 31.79 31.90 4,425 +0.30(+0.95%)
Jul 10, 2017 31.74 31.78 31.60 31.60 1,019 -0.01(-0.02%)
Jul 06, 2017 31.61 31.61 31.61 0 -0.19(-0.58%)
Jul 05, 2017 31.72 31.79 31.70 31.79 4,389 -0.14(-0.44%)
Jul 03, 2017 31.94 31.94 31.94 31.94 20 +0.00(+0.00%)
Jun 30, 2017 31.94 31.94 31.94 20 +0.15(+0.48%)
Jun 29, 2017 31.78 31.78 31.78 31.78 1,079 +0.26(+0.84%)
Jun 20, 2017 31.52 31.52 31.52 0 -0.31(-0.96%)
Jun 12, 2017 31.82 31.82 31.82 49 -0.22(-0.67%)
Jun 08, 2017 32.04 32.04 32.04 0 +0.04(+0.13%)
Jun 06, 2017 32.00 32.00 32.00 0 +0.51(+1.61%)
May 30, 2017 31.49 31.49 31.49 0 -0.03(-0.09%)
May 25, 2017 31.52 31.52 31.52 0 +0.79(+2.56%)
May 18, 2017 30.73 30.73 30.73 30 -0.26(-0.84%)
May 15, 2017 30.99 30.99 30.99 97 +0.06(+0.20%)
May 10, 2017 30.93 30.93 30.93 0 +0.42(+1.38%)
May 04, 2017 30.51 30.51 30.51 0 +0.09(+0.31%)
May 03, 2017 30.42 30.42 30.42 30.42 210 -0.18(-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.