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 (%)
Jul 31, 2015 27.43 27.43 27.43 0 +0.98(+3.69%)
Jul 30, 2015 27.17 27.17 26.45 26.45 5,555 -0.72(-2.65%)
Jul 29, 2015 27.31 27.82 26.71 27.17 2,292 -0.64(-2.31%)
Jul 28, 2015 27.40 27.82 27.12 27.81 2,662 -0.57(-2.02%)
Jul 27, 2015 28.40 28.41 26.99 28.39 978 +0.90(+3.27%)
Jul 24, 2015 27.50 27.50 27.45 27.49 3,010 -1.73(-5.91%)
Jul 23, 2015 28.39 29.22 27.77 29.22 3,022 +1.03(+3.66%)
Jul 22, 2015 28.19 28.20 28.17 28.19 2,217 +0.29(+1.03%)
Jul 21, 2015 27.76 28.36 27.72 27.90 4,103 +0.26(+0.92%)
Jul 20, 2015 29.01 29.01 27.64 27.64 3,124 -0.07(-0.24%)
Jul 17, 2015 27.74 27.74 27.71 27.71 1,054 +0.07(+0.24%)
Jul 16, 2015 27.64 27.64 27.64 27.64 762 +0.20(+0.73%)
Jul 15, 2015 27.95 27.95 27.43 27.44 3,204 -0.30(-1.09%)
Jul 14, 2015 27.31 27.74 27.31 27.74 3,907 +0.56(+2.05%)
Jul 13, 2015 27.19 27.19 27.19 27.19 363 -0.23(-0.85%)
Jul 10, 2015 27.42 27.43 27.42 27.42 543 +0.30(+1.11%)
Jul 09, 2015 26.72 27.16 26.71 27.12 1,807 +0.07(+0.26%)
Jul 08, 2015 27.07 27.07 26.99 27.05 6,012 +0.28(+1.04%)
Jul 07, 2015 26.78 26.96 26.77 26.77 650 -0.77(-2.79%)
Jul 06, 2015 27.60 27.60 27.50 27.53 5,489 -0.48(-1.71%)
Jul 02, 2015 28.01 28.01 28.01 0 -0.07(-0.25%)
Jul 01, 2015 27.99 28.25 27.97 28.08 1,999 +0.38(+1.37%)
Jun 30, 2015 27.95 27.95 27.65 27.70 3,922 +0.44(+1.62%)
Jun 29, 2015 27.57 27.57 27.26 27.26 6,944 -0.63(-2.26%)
Jun 26, 2015 28.03 28.25 27.89 27.89 7,420 -0.28(-1.01%)
Jun 25, 2015 28.13 28.20 28.13 28.18 4,454 +0.22(+0.78%)
Jun 24, 2015 27.96 27.96 27.96 27.96 258 -0.40(-1.40%)
Jun 23, 2015 28.35 28.36 28.20 28.36 1,960 +0.28(+1.01%)
Jun 22, 2015 28.05 28.10 28.01 28.07 8,083 -0.04(-0.14%)
Jun 19, 2015 28.11 28.11 28.11 28.11 713 +0.21(+0.74%)
Jun 18, 2015 27.73 27.90 27.69 27.90 6,762 -0.07(-0.25%)
Jun 17, 2015 27.56 27.97 27.28 27.97 5,137 +0.40(+1.46%)
Jun 16, 2015 27.75 27.75 27.57 27.57 434 -0.19(-0.67%)
Jun 15, 2015 27.53 27.76 27.42 27.76 10,101 +0.05(+0.17%)
Jun 12, 2015 27.68 27.72 27.66 27.71 2,424 -0.06(-0.22%)
Jun 10, 2015 27.77 1 +0.43(+1.59%)
Jun 09, 2015 27.31 27.39 27.06 27.34 9,957 -0.09(-0.32%)
Jun 08, 2015 27.33 27.42 27.06 27.42 17,325 +0.08(+0.28%)
Jun 05, 2015 27.19 27.35 27.19 27.35 470 -0.13(-0.48%)
Jun 04, 2015 27.55 27.55 27.48 27.48 4,090 -0.15(-0.54%)
Jun 03, 2015 27.60 27.63 27.60 27.63 626 -0.17(-0.63%)
Jun 02, 2015 27.70 27.80 27.46 27.80 23,285 +0.22(+0.81%)
Jun 01, 2015 27.56 27.58 27.53 27.58 2,548 +0.01(+0.03%)
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%)
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.