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 (%)
Feb 25, 2015 25.62 48 +0.23(+0.91%)
Feb 24, 2015 25.29 25.39 25.29 25.39 3,044 +0.20(+0.80%)
Feb 23, 2015 25.13 25.19 25.13 25.19 1,303 +0.00(+0.01%)
Feb 20, 2015 25.07 25.19 25.05 25.19 2,151 -0.11(-0.45%)
Feb 19, 2015 25.10 25.33 25.08 25.30 1,731 +0.18(+0.70%)
Feb 13, 2015 25.12 25.12 25.12 0 +0.25(+0.99%)
Feb 12, 2015 24.88 24.88 24.88 24.88 646 +0.35(+1.44%)
Feb 11, 2015 24.53 24.53 24.53 24.53 414 -0.22(-0.90%)
Feb 09, 2015 24.75 1 -0.09(-0.37%)
Feb 06, 2015 24.92 24.92 24.84 24.84 3,509 -0.21(-0.83%)
Feb 05, 2015 25.00 25.05 25.00 25.05 7,420 +0.37(+1.49%)
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%)
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.