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 (NY: FDTS )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2015 27.61 27.75 27.41 27.57 7,995 -0.04(-0.13%)
May 28, 2015 27.49 27.61 27.26 27.61 10,089 +0.01(+0.05%)
May 27, 2015 27.45 27.60 27.45 27.60 2,326 +0.13(+0.46%)
May 26, 2015 27.83 27.83 27.43 27.47 8,377 -0.43(-1.53%)
May 22, 2015 27.90 27.90 27.90 0 -0.02(-0.08%)
May 21, 2015 27.89 27.92 27.89 27.92 1,401 +0.13(+0.48%)
May 20, 2015 27.82 27.82 27.79 27.79 551 +0.15(+0.55%)
May 19, 2015 27.77 27.90 27.63 27.63 2,790 -0.34(-1.21%)
May 18, 2015 27.72 27.98 27.72 27.97 1,727 +0.05(+0.17%)
May 14, 2015 27.93 50 +0.14(+0.50%)
May 13, 2015 27.86 27.90 27.77 27.79 5,381 +0.25(+0.89%)
May 12, 2015 27.54 27.54 27.54 27.54 1,170 +0.13(+0.48%)
May 11, 2015 27.49 27.49 27.30 27.41 1,673 -0.06(-0.22%)
May 08, 2015 27.42 27.47 27.40 27.47 2,056 +0.70(+2.61%)
May 07, 2015 26.93 26.94 26.77 26.77 577 -0.32(-1.16%)
May 06, 2015 27.14 27.14 27.08 27.09 3,580 -0.11(-0.42%)
May 05, 2015 27.41 27.41 27.20 27.20 2,154 -0.29(-1.07%)
May 04, 2015 27.50 27.50 27.50 27.50 495 +0.14(+0.51%)
May 01, 2015 27.30 27.40 27.20 27.36 2,640 -0.23(-0.84%)
Apr 29, 2015 27.59 27.59 27.59 0 +0.15(+0.53%)
Apr 28, 2015 27.44 27.44 27.44 27.44 416 -0.15(-0.53%)
Apr 27, 2015 27.59 27.59 27.59 27.59 1,179 +0.37(+1.35%)
Apr 24, 2015 27.22 27.22 27.22 27.22 130 +0.18(+0.66%)
Apr 23, 2015 27.04 27.04 27.04 27.04 185 -0.17(-0.62%)
Apr 22, 2015 27.19 27.22 27.19 27.21 781 +0.02(+0.08%)
Apr 21, 2015 27.19 27.19 27.19 27.19 461 +0.00(+0.00%)
Apr 20, 2015 27.19 27.19 27.19 27.19 279 +0.21(+0.77%)
Apr 17, 2015 26.99 26.99 26.98 26.98 4,784 -0.46(-1.68%)
Apr 16, 2015 27.44 27.44 27.44 27.44 280 +0.06(+0.20%)
Apr 15, 2015 27.25 27.39 27.25 27.39 1,005 +0.51(+1.91%)
Apr 13, 2015 26.87 14 -0.08(-0.29%)
Apr 10, 2015 26.84 26.95 26.81 26.95 776 +0.25(+0.95%)
Apr 09, 2015 26.70 26.70 26.70 26.70 1,040 -0.20(-0.74%)
Apr 06, 2015 26.90 26 +0.75(+2.85%)
Apr 02, 2015 26.15 26.15 26.15 0 +0.15(+0.59%)
Apr 01, 2015 25.92 26.00 25.92 26.00 700 +0.11(+0.42%)
Mar 31, 2015 25.95 25.95 25.89 25.89 839 -0.10(-0.38%)
Mar 30, 2015 25.99 25.99 25.99 25.99 1,219 -0.12(-0.47%)
Mar 25, 2015 26.11 39 -0.04(-0.16%)
Mar 24, 2015 26.20 26.20 26.15 26.15 764 +0.10(+0.39%)
Mar 23, 2015 26.01 26.05 26.01 26.05 2,025 +0.64(+2.53%)
Mar 19, 2015 25.41 39 +0.21(+0.85%)
Mar 17, 2015 25.19 40 -0.12(-0.45%)
Mar 16, 2015 25.30 25.31 25.30 25.31 671 +0.35(+1.41%)
Mar 13, 2015 25.09 25.09 24.96 24.96 1,399 +0.27(+1.11%)
Mar 11, 2015 24.68 24.68 24.68 0 -0.19(-0.76%)
Mar 10, 2015 24.90 24.90 24.87 24.87 1,008 -0.46(-1.82%)
Mar 09, 2015 25.31 25.33 25.11 25.33 2,922 -0.03(-0.12%)
Mar 06, 2015 25.36 25.36 25.36 25.36 177 -0.18(-0.69%)
Mar 05, 2015 25.54 25.54 25.54 25.54 436 -0.08(-0.33%)
Feb 25, 2015 25.62 48 +0.23(+0.91%)
Feb 24, 2015 25.29 25.39 25.29 25.39 3,044 +0.20(+0.80%)
Feb 23, 2015 25.13 25.19 25.13 25.19 1,303 +0.00(+0.01%)
Feb 20, 2015 25.07 25.19 25.05 25.19 2,151 -0.11(-0.45%)
Feb 19, 2015 25.10 25.33 25.08 25.30 1,731 +0.18(+0.70%)
Feb 13, 2015 25.12 25.12 25.12 0 +0.25(+0.99%)
Feb 12, 2015 24.88 24.88 24.88 24.88 646 +0.35(+1.44%)
Feb 11, 2015 24.53 24.53 24.53 24.53 414 -0.22(-0.90%)
Feb 09, 2015 24.75 1 -0.09(-0.37%)
Feb 06, 2015 24.92 24.92 24.84 24.84 3,509 -0.21(-0.83%)
Feb 05, 2015 25.00 25.05 25.00 25.05 7,420 +0.37(+1.49%)
Jan 26, 2015 24.68 75 +0.20(+0.82%)
Jan 23, 2015 24.47 24.72 24.47 24.48 4,087 -0.04(-0.18%)
Jan 22, 2015 24.69 24.69 24.52 24.52 886 +0.02(+0.08%)
Jan 21, 2015 24.61 24.76 24.50 24.50 9,095 +0.14(+0.56%)
Jan 20, 2015 24.34 24.53 24.34 24.37 1,961 -0.29(-1.18%)
Jan 16, 2015 24.53 24.68 24.49 24.66 5,009 -0.03(-0.12%)
Jan 15, 2015 24.69 24.69 24.69 24.69 1,022 +0.40(+1.63%)
Jan 14, 2015 24.29 24.30 24.24 24.29 11,084 -0.33(-1.33%)
Jan 13, 2015 24.62 21,264 -0.05(-0.21%)
Jan 12, 2015 24.45 24.67 24.41 24.67 7,310 +0.18(+0.75%)
Jan 09, 2015 24.68 24.79 24.49 24.49 11,798 -0.26(-1.06%)
Jan 08, 2015 24.61 24.76 24.60 24.75 5,925 +0.23(+0.94%)
Jan 07, 2015 24.32 24.59 24.27 24.52 12,984 +0.21(+0.85%)
Jan 05, 2015 24.31 89 -0.25(-1.00%)
Jan 02, 2015 24.52 24.73 24.48 24.56 6,898 -0.10(-0.39%)
Dec 31, 2014 24.65 24.65 24.65 0 -0.03(-0.14%)
Dec 30, 2014 24.63 24.69 24.63 24.69 612 +0.05(+0.19%)
Dec 29, 2014 24.64 24.64 24.64 24.64 379 -0.11(-0.44%)
Dec 26, 2014 24.75 24.75 24.75 24.75 162 +0.24(+0.99%)
Dec 23, 2014 24.51 24.51 24.51 0 +0.09(+0.37%)
Dec 22, 2014 24.52 24.52 24.42 24.42 939 -0.01(-0.05%)
Dec 19, 2014 24.49 24.49 24.43 24.43 901 +0.38(+1.57%)
Dec 17, 2014 24.05 39 +0.06(+0.25%)
Dec 16, 2014 23.77 23.99 23.77 23.99 1,561 +0.15(+0.64%)
Dec 15, 2014 23.85 24.07 23.83 23.84 3,243 -0.04(-0.18%)
Dec 12, 2014 23.88 23.89 23.88 23.89 869 -0.25(-1.05%)
Dec 11, 2014 24.32 24.44 24.06 24.14 96,161 -0.38(-1.54%)
Dec 10, 2014 24.52 24.52 24.52 24.52 1,005 -0.34(-1.37%)
Dec 08, 2014 24.86 158 -0.05(-0.19%)
Dec 05, 2014 24.91 24.91 24.91 24.91 930 -0.13(-0.51%)
Dec 04, 2014 25.04 25.04 25.03 25.03 567 -0.11(-0.42%)
Dec 03, 2014 25.07 25.14 24.96 25.14 1,503 +0.07(+0.28%)
Dec 02, 2014 25.08 25.09 25.04 25.07 3,436 +0.19(+0.75%)
Dec 01, 2014 24.88 24.88 24.88 24.88 154 -0.52(-2.06%)
Nov 26, 2014 25.40 25.40 25.40 0 +0.16(+0.63%)
Nov 25, 2014 25.05 25.24 25.03 25.24 18,322 +0.05(+0.21%)
Nov 24, 2014 25.17 25.19 25.17 25.19 1,715 +0.08(+0.33%)
Nov 21, 2014 25.17 25.17 25.11 25.11 824 +0.25(+1.01%)
Nov 20, 2014 24.99 25.04 24.83 24.86 9,031 -0.07(-0.27%)
Nov 19, 2014 24.93 25.15 24.93 24.93 6,144 -0.39(-1.53%)
Nov 18, 2014 25.27 25.31 25.25 25.31 9,165 +0.24(+0.97%)
Nov 17, 2014 24.98 25.07 24.86 25.07 5,237 -0.25(-0.99%)
Nov 14, 2014 25.18 25.33 25.05 25.32 5,650 +0.08(+0.30%)
Nov 13, 2014 25.32 25.36 25.24 25.24 1,810 +0.14(+0.57%)
Nov 12, 2014 25.10 25.10 25.10 25.10 716 -0.34(-1.34%)
Nov 11, 2014 25.46 25.47 25.44 25.44 802 +0.10(+0.39%)
Nov 10, 2014 25.74 25.74 25.34 25.34 1,181 +0.12(+0.48%)
Nov 07, 2014 25.24 25.24 25.22 25.22 837 -0.18(-0.72%)
Nov 06, 2014 25.39 25.40 25.39 25.40 1,100 -0.26(-1.00%)
Nov 05, 2014 25.54 25.66 25.54 25.66 8,399 -0.10(-0.39%)
Nov 04, 2014 25.65 25.77 25.65 25.76 6,403 -0.25(-0.96%)
Oct 31, 2014 26.01 171 -0.11(-0.44%)
Oct 30, 2014 26.06 26.12 25.95 26.12 1,379 -0.07(-0.28%)
Oct 29, 2014 26.45 26.49 26.19 26.20 53,836 -0.07(-0.28%)
Oct 28, 2014 26.28 26.28 26.03 26.27 1,845 +0.17(+0.64%)
Oct 27, 2014 26.19 26.21 25.83 26.10 7,109 -0.11(-0.41%)
Oct 24, 2014 26.06 26.21 25.94 26.21 13,661 -0.16(-0.60%)
Oct 23, 2014 26.39 26.44 26.31 26.37 11,777 +0.20(+0.75%)
Oct 22, 2014 26.29 26.37 26.17 26.17 6,250 +0.16(+0.60%)
Oct 21, 2014 26.03 26.03 26.01 26.01 752 +0.17(+0.67%)
Oct 20, 2014 25.70 25.84 25.70 25.84 1,496 +0.41(+1.59%)
Oct 17, 2014 25.38 25.58 25.37 25.43 3,832 +0.07(+0.27%)
Oct 16, 2014 24.95 25.37 24.95 25.37 10,942 +0.07(+0.28%)
Oct 15, 2014 25.06 25.36 25.03 25.30 8,736 +0.04(+0.14%)
Oct 14, 2014 25.21 25.38 25.21 25.26 1,706 -0.27(-1.04%)
Oct 13, 2014 25.57 25.57 25.25 25.53 9,625 -0.03(-0.12%)
Oct 10, 2014 25.56 25.56 25.56 25.56 919 -0.33(-1.26%)
Oct 09, 2014 25.98 25.98 25.88 25.88 587 -0.47(-1.79%)
Oct 08, 2014 26.41 26.41 26.10 26.35 1,511 +0.06(+0.24%)
Oct 07, 2014 26.73 26.73 26.29 26.29 3,217 -0.34(-1.29%)
Oct 06, 2014 26.86 26.88 26.63 26.63 1,217 -0.26(-0.96%)
Oct 03, 2014 26.74 26.89 26.57 26.89 1,648 +0.24(+0.91%)
Oct 02, 2014 26.76 26.76 26.12 26.65 34,327 -0.52(-1.93%)
Sep 30, 2014 27.17 3 -0.14(-0.50%)
Sep 29, 2014 27.28 27.32 27.03 27.31 2,611 +0.00(+0.00%)
Sep 26, 2014 27.75 193 +0.00(+0.00%)
Sep 25, 2014 27.75 500 +0.00(+0.00%)
Sep 24, 2014 27.70 27.75 27.70 27.75 592 +0.07(+0.25%)
Sep 23, 2014 27.73 27.73 27.63 27.68 1,830 +0.01(+0.03%)
Sep 22, 2014 27.69 27.76 27.67 27.67 515 -0.22(-0.78%)
Sep 19, 2014 28.02 28.02 27.75 27.89 7,826 -0.08(-0.28%)
Sep 18, 2014 27.97 27.97 27.97 27.97 422 +0.04(+0.14%)
Sep 17, 2014 27.93 27.93 27.93 27.93 366 -0.11(-0.38%)
Sep 16, 2014 27.90 28.07 27.85 28.04 2,640 +0.07(+0.26%)
Sep 15, 2014 27.95 27.96 27.93 27.96 2,386 -0.25(-0.87%)
Sep 11, 2014 28.21 28.21 28.21 0 -0.16(-0.57%)
Sep 10, 2014 28.18 28.38 28.18 28.37 1,490 -0.09(-0.30%)
Sep 08, 2014 28.46 28.46 28.46 0 -0.17(-0.59%)
Sep 05, 2014 28.62 28.63 28.62 28.63 3,512 +0.00(+0.00%)
Sep 04, 2014 28.86 39 +0.00(+0.00%)
Sep 03, 2014 28.89 28.89 28.86 28.86 535 +0.13(+0.46%)
Sep 02, 2014 28.61 28.72 28.55 28.72 1,189 +0.00(+0.00%)
Aug 29, 2014 0 +0.00(+0.00%)
Aug 28, 2014 28.79 28.79 28.79 28.79 344 +0.00(+0.00%)
Aug 27, 2014 28.82 130 +0.00(+0.00%)
Aug 26, 2014 28.82 28.82 28.82 28.82 393 +0.22(+0.76%)
Aug 25, 2014 28.61 28.61 28.61 28.61 266 -0.08(-0.29%)
Aug 22, 2014 28.69 28.69 28.69 28.69 465 +0.08(+0.27%)
Aug 20, 2014 28.61 28.61 28.61 0 -0.04(-0.13%)
Aug 19, 2014 28.65 28.65 28.65 28.65 135 +0.16(+0.55%)
Aug 18, 2014 28.67 28.67 28.42 28.49 1,559 +0.19(+0.65%)
Aug 15, 2014 28.44 28.44 28.20 28.31 2,317 +0.00(+0.00%)
Aug 14, 2014 28.13 127 +0.00(+0.00%)
Aug 13, 2014 28.14 27.94 28.13 1,312 +0.20(+0.70%)
Aug 12, 2014 28.02 28.02 28.02 27.94 1,783 -0.14(-0.49%)
Aug 11, 2014 28.07 28.07 28.07 28.07 470 +0.30(+1.09%)
Aug 08, 2014 27.77 27.77 27.77 27.77 208 +0.08(+0.31%)
Aug 07, 2014 27.72 27.72 27.69 27.69 419 -0.11(-0.41%)
Aug 06, 2014 27.80 27.80 27.80 27.80 631 -0.48(-1.69%)
Aug 01, 2014 28.28 28.28 28.28 28.28 0 -0.17(-0.58%)
Jul 31, 2014 28.51 28.51 28.32 28.45 809 -0.11(-0.40%)
Jul 30, 2014 28.55 28.67 28.55 28.56 10,431 -0.20(-0.71%)
Jul 29, 2014 28.76 28.76 28.76 28.76 792 -0.27(-0.91%)
Jul 28, 2014 28.87 29.03 28.87 29.03 2,847 +0.05(+0.18%)
Jul 25, 2014 28.94 28.98 28.87 28.98 4,235 +0.14(+0.47%)
Jul 24, 2014 28.84 28.97 28.73 28.84 71,788 -0.08(-0.26%)
Jul 23, 2014 28.86 28.95 28.85 28.92 32,303 +0.15(+0.53%)
Jul 22, 2014 28.95 28.95 28.74 28.76 4,855 +0.03(+0.11%)
Jul 21, 2014 28.69 28.76 28.63 28.73 32,539 +0.12(+0.42%)
Jul 18, 2014 28.61 28.61 28.61 28.61 910 -0.15(-0.51%)
Jul 17, 2014 28.82 28.82 28.64 28.76 2,393 -0.14(-0.49%)
Jul 16, 2014 28.83 28.90 28.76 28.90 1,948 +0.30(+1.03%)
Jul 15, 2014 28.77 28.82 28.60 28.60 755 -0.24(-0.82%)
Jul 14, 2014 28.88 28.89 28.82 28.84 3,759 +0.11(+0.40%)
Jul 11, 2014 28.73 28.73 28.73 6 +0.00(+0.00%)
Jul 10, 2014 28.67 28.73 28.59 28.73 3,356 -0.37(-1.28%)
Jul 09, 2014 28.99 29.13 28.99 29.10 2,260 +0.11(+0.37%)
Jul 08, 2014 28.99 28.99 28.99 151 +0.00(+0.00%)
Jul 07, 2014 29.17 29.17 28.99 28.99 1,486 -0.21(-0.73%)
Jul 03, 2014 29.20 29.20 29.20 0 +0.10(+0.35%)
Jul 02, 2014 29.07 29.25 29.02 29.10 10,724 -0.18(-0.63%)
Jul 01, 2014 29.29 29.29 29.29 29.29 393 +0.49(+1.68%)
Jun 30, 2014 28.80 28.80 28.80 116 +0.00(+0.00%)
Jun 27, 2014 28.80 28.80 28.80 28.80 150 +0.00(+0.00%)
Jun 26, 2014 28.77 28.80 28.77 28.80 1,151 +0.21(+0.74%)
Jun 25, 2014 28.63 28.63 28.49 28.59 1,221 -0.12(-0.41%)
Jun 24, 2014 28.86 28.93 28.71 28.71 1,704 -0.14(-0.50%)
Jun 23, 2014 28.85 28.85 28.85 28.85 347 -0.03(-0.10%)
Jun 20, 2014 28.93 28.93 28.70 28.88 3,190 +0.00(+0.00%)
Jun 19, 2014 28.85 28.88 28.84 28.88 2,195 +0.44(+1.53%)
Jun 18, 2014 28.44 28.44 28.44 28.44 90 +0.00(+0.00%)
Jun 17, 2014 28.44 28.44 28.44 28.44 460 +0.05(+0.16%)
Jun 16, 2014 28.43 28.48 28.40 28.40 2,222 +0.10(+0.35%)
Jun 13, 2014 28.31 28.37 28.30 28.30 6,101 -0.24(-0.84%)
Jun 12, 2014 28.55 28.55 28.54 28.54 266 +0.11(+0.37%)
Jun 11, 2014 28.48 28.48 28.44 28.44 1,668 -0.10(-0.36%)
Jun 10, 2014 28.54 28.54 28.54 28.54 61 +0.09(+0.31%)
Jun 06, 2014 28.45 28.45 28.45 28.45 517 +0.15(+0.53%)
Jun 05, 2014 28.30 28.30 28.30 28.30 761 +0.08(+0.27%)
Jun 04, 2014 28.23 28.23 28.23 28.23 327 +0.21(+0.75%)
Jun 03, 2014 28.20 28.20 28.02 28.02 658 -0.24(-0.85%)
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.