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 (%)
Jan 26, 2015 24.68 75 +0.20(+0.82%)
Jan 23, 2015 24.47 24.72 24.47 24.48 4,087 -0.04(-0.18%)
Jan 22, 2015 24.69 24.69 24.52 24.52 886 +0.02(+0.08%)
Jan 21, 2015 24.61 24.76 24.50 24.50 9,095 +0.14(+0.56%)
Jan 20, 2015 24.34 24.53 24.34 24.37 1,961 -0.29(-1.18%)
Jan 16, 2015 24.53 24.68 24.49 24.66 5,009 -0.03(-0.12%)
Jan 15, 2015 24.69 24.69 24.69 24.69 1,022 +0.40(+1.63%)
Jan 14, 2015 24.29 24.30 24.24 24.29 11,084 -0.33(-1.33%)
Jan 13, 2015 24.62 21,264 -0.05(-0.21%)
Jan 12, 2015 24.45 24.67 24.41 24.67 7,310 +0.18(+0.75%)
Jan 09, 2015 24.68 24.79 24.49 24.49 11,798 -0.26(-1.06%)
Jan 08, 2015 24.61 24.76 24.60 24.75 5,925 +0.23(+0.94%)
Jan 07, 2015 24.32 24.59 24.27 24.52 12,984 +0.21(+0.85%)
Jan 05, 2015 24.31 89 -0.25(-1.00%)
Jan 02, 2015 24.52 24.73 24.48 24.56 6,898 -0.10(-0.39%)
Dec 31, 2014 24.65 24.65 24.65 0 -0.03(-0.14%)
Dec 30, 2014 24.63 24.69 24.63 24.69 612 +0.05(+0.19%)
Dec 29, 2014 24.64 24.64 24.64 24.64 379 -0.11(-0.44%)
Dec 26, 2014 24.75 24.75 24.75 24.75 162 +0.24(+0.99%)
Dec 23, 2014 24.51 24.51 24.51 0 +0.09(+0.37%)
Dec 22, 2014 24.52 24.52 24.42 24.42 939 -0.01(-0.05%)
Dec 19, 2014 24.49 24.49 24.43 24.43 901 +0.38(+1.57%)
Dec 17, 2014 24.05 39 +0.06(+0.25%)
Dec 16, 2014 23.77 23.99 23.77 23.99 1,561 +0.15(+0.64%)
Dec 15, 2014 23.85 24.07 23.83 23.84 3,243 -0.04(-0.18%)
Dec 12, 2014 23.88 23.89 23.88 23.89 869 -0.25(-1.05%)
Dec 11, 2014 24.32 24.44 24.06 24.14 96,161 -0.38(-1.54%)
Dec 10, 2014 24.52 24.52 24.52 24.52 1,005 -0.34(-1.37%)
Dec 08, 2014 24.86 158 -0.05(-0.19%)
Dec 05, 2014 24.91 24.91 24.91 24.91 930 -0.13(-0.51%)
Dec 04, 2014 25.04 25.04 25.03 25.03 567 -0.11(-0.42%)
Dec 03, 2014 25.07 25.14 24.96 25.14 1,503 +0.07(+0.28%)
Dec 02, 2014 25.08 25.09 25.04 25.07 3,436 +0.19(+0.75%)
Dec 01, 2014 24.88 24.88 24.88 24.88 154 -0.52(-2.06%)
Nov 26, 2014 25.40 25.40 25.40 0 +0.16(+0.63%)
Nov 25, 2014 25.05 25.24 25.03 25.24 18,322 +0.05(+0.21%)
Nov 24, 2014 25.17 25.19 25.17 25.19 1,715 +0.08(+0.33%)
Nov 21, 2014 25.17 25.17 25.11 25.11 824 +0.25(+1.01%)
Nov 20, 2014 24.99 25.04 24.83 24.86 9,031 -0.07(-0.27%)
Nov 19, 2014 24.93 25.15 24.93 24.93 6,144 -0.39(-1.53%)
Nov 18, 2014 25.27 25.31 25.25 25.31 9,165 +0.24(+0.97%)
Nov 17, 2014 24.98 25.07 24.86 25.07 5,237 -0.25(-0.99%)
Nov 14, 2014 25.18 25.33 25.05 25.32 5,650 +0.08(+0.30%)
Nov 13, 2014 25.32 25.36 25.24 25.24 1,810 +0.14(+0.57%)
Nov 12, 2014 25.10 25.10 25.10 25.10 716 -0.34(-1.34%)
Nov 11, 2014 25.46 25.47 25.44 25.44 802 +0.10(+0.39%)
Nov 10, 2014 25.74 25.74 25.34 25.34 1,181 +0.12(+0.48%)
Nov 07, 2014 25.24 25.24 25.22 25.22 837 -0.18(-0.72%)
Nov 06, 2014 25.39 25.40 25.39 25.40 1,100 -0.26(-1.00%)
Nov 05, 2014 25.54 25.66 25.54 25.66 8,399 -0.10(-0.39%)
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.