Indicators

Dev Mkts Ex-US Alphadex Fund FT (NQ: FDT )

56.47 -0.87 (-1.52%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.33	46.36	46.22	46.36	91,820	+0.16(+0.35%)
Jun 27, 2019	46.10	46.22	46.07	46.20	99,036	+0.21(+0.47%)
Jun 26, 2019	46.07	46.10	45.92	45.98	76,112	+0.15(+0.34%)
Jun 25, 2019	46.20	46.20	45.82	45.83	185,272	-0.27(-0.58%)
Jun 24, 2019	46.12	46.17	46.05	46.09	92,971	+0.15(+0.32%)
Jun 21, 2019	45.93	46.06	45.90	45.95	108,579	-0.24(-0.52%)
Jun 20, 2019	46.23	46.29	46.02	46.19	53,434	+0.43(+0.94%)
Jun 19, 2019	45.56	45.79	45.52	45.76	76,739	+0.31(+0.68%)
Jun 18, 2019	45.03	45.45	45.03	45.45	126,404	+0.70(+1.57%)
Jun 17, 2019	44.76	44.85	44.66	44.74	53,234	-0.10(-0.23%)
Jun 14, 2019	44.85	44.89	44.75	44.85	80,416	-0.25(-0.55%)
Jun 13, 2019	45.22	45.23	45.06	45.09	92,108	-0.02(-0.04%)
Jun 12, 2019	45.25	45.34	45.07	45.11	68,115	-0.29(-0.65%)
Jun 11, 2019	45.53	45.60	45.34	45.40	88,719	+0.31(+0.69%)
Jun 10, 2019	45.17	45.25	44.99	45.09	88,415	+0.13(+0.30%)
Jun 07, 2019	44.74	45.01	44.74	44.96	108,349	+0.62(+1.40%)
Jun 06, 2019	44.34	44.43	44.23	44.33	274,200	-0.03(-0.08%)
Jun 05, 2019	44.53	44.53	44.22	44.37	45,001	+0.14(+0.31%)
Jun 04, 2019	43.92	44.24	43.88	44.23	64,930	+0.59(+1.35%)

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.