Indicators

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

56.87 +0.30 (+0.53%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	53.67	53.70	52.97	53.52	16,747	+0.04(+0.07%)
Feb 28, 2024	53.43	53.50	52.96	53.48	22,968	+0.13(+0.24%)
Feb 27, 2024	53.38	53.59	53.14	53.36	20,653	+0.00(+0.01%)
Feb 26, 2024	53.46	53.46	53.16	53.35	24,222	-0.33(-0.62%)
Feb 23, 2024	53.46	53.95	53.46	53.69	42,936	+0.25(+0.47%)
Feb 22, 2024	53.39	53.62	53.15	53.43	20,596	+0.61(+1.15%)
Feb 21, 2024	52.72	52.91	52.45	52.82	29,560	+0.06(+0.11%)
Feb 20, 2024	52.84	53.00	52.23	52.76	19,682	+0.11(+0.21%)
Feb 16, 2024	52.47	52.75	52.41	52.65	13,370	+0.36(+0.69%)
Feb 15, 2024	51.86	52.43	51.86	52.30	16,114	+0.47(+0.90%)
Feb 14, 2024	51.65	51.87	51.50	51.83	42,277	+0.51(+0.99%)
Feb 13, 2024	51.57	51.66	51.01	51.32	29,484	-1.02(-1.94%)
Feb 12, 2024	51.98	52.49	51.98	52.34	38,907	+0.41(+0.79%)
Feb 09, 2024	51.80	52.08	51.56	51.93	28,973	+0.14(+0.27%)
Feb 08, 2024	51.94	51.94	51.58	51.79	25,838	-0.59(-1.12%)
Feb 07, 2024	52.34	52.46	52.01	52.38	46,102	+0.20(+0.38%)
Feb 06, 2024	51.92	52.18	51.87	52.18	34,668	+0.37(+0.71%)
Feb 05, 2024	51.94	52.20	51.57	51.81	18,815	-0.50(-0.95%)
Feb 02, 2024	52.21	52.44	51.95	52.31	23,297	-0.17(-0.32%)

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.