Skip to main content

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

57.20 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 57.13 57.38 57.02 57.20 12,116 -0.09(-0.15%)
Oct 11, 2024 57.16 57.47 57.16 57.29 19,343 +0.13(+0.23%)
Oct 10, 2024 57.49 57.49 55.59 57.16 30,290 +0.20(+0.35%)
Oct 09, 2024 56.84 57.27 56.78 56.96 9,371 -0.30(-0.52%)
Oct 08, 2024 57.41 57.41 57.09 57.26 17,533 +0.02(+0.03%)
Oct 07, 2024 57.48 57.65 57.05 57.24 23,213 -0.48(-0.83%)
Oct 04, 2024 57.45 57.72 57.37 57.72 19,580 +0.72(+1.26%)
Oct 03, 2024 56.96 57.21 56.81 57.00 11,219 -0.55(-0.96%)
Oct 02, 2024 57.46 57.69 57.35 57.55 12,690 -0.10(-0.17%)
Oct 01, 2024 58.04 58.04 57.37 57.65 105,005 -0.02(-0.03%)
Sep 30, 2024 58.28 58.28 57.67 57.67 27,051 -0.50(-0.86%)
Sep 27, 2024 58.26 58.95 57.77 58.17 26,813 -0.59(-1.00%)
Sep 26, 2024 58.48 58.85 58.30 58.76 14,308 +1.71(+2.99%)
Sep 25, 2024 57.66 57.67 57.05 57.05 20,286 -0.60(-1.04%)
Sep 24, 2024 57.51 57.65 57.37 57.65 12,341 +0.44(+0.77%)
Sep 23, 2024 57.24 57.46 57.13 57.21 12,467 -0.08(-0.14%)
Sep 20, 2024 56.98 57.36 56.91 57.29 11,321 -0.19(-0.33%)
Sep 19, 2024 57.39 57.72 57.06 57.48 8,629 +1.10(+1.94%)
Sep 18, 2024 56.31 56.81 55.88 56.39 17,154 +0.23(+0.41%)
Sep 17, 2024 56.38 56.61 56.08 56.16 23,846 -0.38(-0.67%)
Sep 16, 2024 56.15 56.54 55.89 56.54 16,116 +0.69(+1.23%)
Sep 13, 2024 55.97 56.19 55.83 55.85 10,781 +0.15(+0.27%)
Sep 12, 2024 54.94 55.70 54.86 55.70 16,811 +0.77(+1.40%)
Sep 11, 2024 54.62 55.11 53.98 54.93 16,966 +0.37(+0.69%)
Sep 10, 2024 54.90 54.90 54.24 54.55 15,923 -0.74(-1.33%)
Sep 09, 2024 55.06 55.44 54.96 55.29 9,297 +0.89(+1.63%)
Sep 06, 2024 55.54 55.69 54.29 54.40 16,926 -1.65(-2.95%)
Sep 05, 2024 55.98 56.06 55.57 56.06 13,752 +0.33(+0.59%)
Sep 04, 2024 55.53 55.97 55.51 55.73 17,656 -0.32(-0.57%)
Sep 03, 2024 56.65 56.65 55.89 56.05 9,791 -1.00(-1.75%)
Aug 30, 2024 57.16 57.28 56.65 57.04 7,821 +0.23(+0.40%)
Aug 29, 2024 56.92 57.13 56.58 56.81 34,209 +0.16(+0.28%)
Aug 28, 2024 56.91 56.98 56.32 56.66 10,082 -0.35(-0.61%)
Aug 27, 2024 56.92 57.18 56.74 57.00 17,141 +0.42(+0.74%)
Aug 26, 2024 56.96 57.14 56.59 56.59 51,422 -0.54(-0.94%)
Aug 23, 2024 56.53 57.75 56.53 57.12 5,918 +1.14(+2.03%)
Aug 22, 2024 56.45 56.45 55.67 55.99 12,579 -0.34(-0.60%)
Aug 21, 2024 56.32 56.47 56.05 56.33 19,691 +0.34(+0.60%)
Aug 20, 2024 56.14 56.14 55.84 55.99 51,812 -0.22(-0.39%)
Aug 19, 2024 55.90 56.41 55.89 56.21 17,703 +0.56(+1.00%)
Aug 16, 2024 55.37 55.84 55.26 55.65 23,911 +0.37(+0.67%)
Aug 15, 2024 55.04 55.41 54.95 55.28 17,376 +0.77(+1.41%)
Aug 14, 2024 54.68 54.68 53.80 54.51 16,036 +0.43(+0.79%)
Aug 13, 2024 53.72 54.17 53.43 54.09 17,220 +0.73(+1.36%)
Aug 12, 2024 53.13 53.39 52.97 53.36 22,647 +0.34(+0.64%)
Aug 09, 2024 52.70 53.06 52.57 53.02 16,530 +0.25(+0.47%)
Aug 08, 2024 52.55 52.95 51.98 52.77 24,427 +0.75(+1.44%)
Aug 07, 2024 52.72 52.92 51.65 52.02 32,308 +0.45(+0.87%)
Aug 06, 2024 50.98 51.83 50.73 51.58 78,326 +0.44(+0.87%)
Aug 05, 2024 51.05 51.59 50.25 51.13 31,325 -1.74(-3.29%)
Aug 02, 2024 53.33 53.33 52.07 52.87 12,863 -1.08(-1.99%)
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.