Skip to main content

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

54.96 -0.67 (-1.20%)
Official Closing Price Updated: 4:15 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 55.25 55.34 54.86 54.96 19,331 -0.67(-1.20%)
Apr 11, 2024 55.76 56.21 55.32 55.63 57,041 +0.22(+0.41%)
Apr 10, 2024 55.53 55.78 55.06 55.41 24,908 -0.89(-1.59%)
Apr 09, 2024 56.43 56.51 55.61 56.30 30,772 +0.05(+0.09%)
Apr 08, 2024 56.37 56.62 56.19 56.25 41,224 +0.44(+0.79%)
Apr 05, 2024 55.60 56.37 55.56 55.81 72,267 +0.13(+0.23%)
Apr 04, 2024 56.46 56.65 55.68 55.68 18,269 -0.24(-0.43%)
Apr 03, 2024 55.53 56.02 55.49 55.92 22,567 +0.56(+1.01%)
Apr 02, 2024 55.33 55.46 55.25 55.36 14,558 -0.21(-0.38%)
Apr 01, 2024 55.76 55.79 55.22 55.57 57,984 -0.55(-0.98%)
Mar 28, 2024 55.61 56.39 55.34 56.12 29,933 -0.12(-0.21%)
Mar 27, 2024 55.96 56.24 55.93 56.24 57,790 +0.33(+0.59%)
Mar 26, 2024 56.12 56.13 55.91 55.91 22,901 +0.17(+0.30%)
Mar 25, 2024 55.66 55.93 55.66 55.74 12,544 -0.01(-0.02%)
Mar 22, 2024 55.99 56.38 55.66 55.75 9,907 -0.23(-0.41%)
Mar 21, 2024 55.97 56.26 55.88 55.98 23,363 +0.21(+0.37%)
Mar 20, 2024 55.19 55.83 54.98 55.77 23,636 +0.55(+0.99%)
Mar 19, 2024 55.07 55.41 55.02 55.23 11,893 +0.19(+0.34%)
Mar 18, 2024 55.17 55.24 55.01 55.04 18,761 +0.00(+0.00%)
Mar 15, 2024 55.02 55.14 54.86 55.04 10,989 +0.26(+0.47%)
Mar 14, 2024 55.16 55.16 54.68 54.78 9,744 +0.02(+0.04%)
Mar 13, 2024 54.68 54.97 54.65 54.76 22,620 +0.03(+0.05%)
Mar 12, 2024 54.63 54.84 54.30 54.73 25,979 +0.22(+0.40%)
Mar 11, 2024 54.50 54.71 54.17 54.51 47,435 -0.50(-0.91%)
Mar 08, 2024 55.37 55.86 54.92 55.01 13,912 +0.08(+0.15%)
Mar 07, 2024 54.86 55.06 54.56 54.93 15,636 +0.28(+0.51%)
Mar 06, 2024 54.76 55.16 54.57 54.65 22,816 +0.79(+1.46%)
Mar 05, 2024 53.98 54.16 53.64 53.86 12,956 +0.07(+0.13%)
Mar 04, 2024 53.93 54.01 53.43 53.79 19,850 -0.29(-0.53%)
Mar 01, 2024 53.87 54.32 53.75 54.08 18,476 +0.56(+1.04%)
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.