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%)
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.