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 (%)
Mar 31, 2014 27.07 27.07 27.07 27.07 14 +0.00(+0.00%)
Mar 28, 2014 27.07 27.07 27.07 27.07 89 +0.00(+0.00%)
Mar 27, 2014 27.07 27.07 27.07 27.07 1,427 -0.21(-0.77%)
Mar 26, 2014 27.17 27.28 27.12 27.28 7,409 +0.02(+0.06%)
Mar 25, 2014 27.45 27.45 27.25 27.26 2,448 -0.13(-0.49%)
Mar 24, 2014 27.44 27.50 27.32 27.40 1,194 +0.02(+0.08%)
Mar 21, 2014 27.55 27.55 27.36 27.38 6,374 +0.57(+2.12%)
Mar 20, 2014 27.42 27.42 26.81 26.81 7,825 -0.88(-3.17%)
Mar 19, 2014 28.03 28.03 27.66 27.68 7,386 -0.40(-1.41%)
Mar 18, 2014 27.84 28.10 27.84 28.08 3,809 +0.32(+1.16%)
Mar 17, 2014 27.76 27.76 27.76 27.76 13 +0.00(+0.00%)
Mar 14, 2014 27.76 27.76 27.76 27.76 93 +0.00(+0.00%)
Mar 13, 2014 27.77 27.80 27.74 27.76 819 -0.33(-1.17%)
Mar 12, 2014 28.08 28.10 28.08 28.09 803 -0.11(-0.40%)
Mar 11, 2014 28.39 28.39 28.20 28.20 18,402 -0.16(-0.58%)
Mar 10, 2014 28.37 28.37 28.37 28.37 26 +0.00(+0.00%)
Mar 07, 2014 28.34 28.37 28.34 28.37 2,541 -0.11(-0.37%)
Mar 06, 2014 28.47 28.47 28.47 28.47 244 +0.00(+0.00%)
Mar 04, 2014 28.47 28.47 28.47 0 +1.06(+3.88%)
Mar 03, 2014 27.40 27.41 27.40 27.41 508 -0.72(-2.56%)
Feb 28, 2014 28.20 28.20 28.09 28.13 1,481 +0.14(+0.50%)
Feb 27, 2014 27.96 27.99 27.96 27.99 284 +0.22(+0.79%)
Feb 26, 2014 27.77 27.77 27.77 27.77 703 -0.22(-0.80%)
Feb 25, 2014 27.96 27.99 27.96 27.99 8,283 -0.16(-0.56%)
Feb 24, 2014 28.21 28.24 28.15 28.15 4,149 +0.29(+1.05%)
Feb 21, 2014 27.90 27.92 27.85 27.86 3,921 +0.05(+0.19%)
Feb 20, 2014 27.66 27.80 27.62 27.80 2,674 +0.07(+0.26%)
Feb 19, 2014 27.96 27.96 27.73 27.73 3,504 -0.28(-0.98%)
Feb 18, 2014 28.01 28.01 27.98 28.01 2,771 +0.10(+0.35%)
Feb 14, 2014 27.91 27.91 27.91 0 +0.08(+0.30%)
Feb 13, 2014 27.64 27.83 27.63 27.83 3,737 +0.07(+0.26%)
Feb 12, 2014 27.91 27.91 27.74 27.75 1,220 -0.01(-0.05%)
Feb 11, 2014 27.80 27.80 27.77 27.77 791 +0.38(+1.40%)
Feb 10, 2014 27.49 27.50 27.38 27.38 2,646 +0.16(+0.58%)
Feb 07, 2014 27.23 27.23 27.23 27.23 404 +0.61(+2.31%)
Feb 06, 2014 26.61 26.61 26.61 26.61 1 +0.00(+0.00%)
Feb 05, 2014 26.45 26.61 26.45 26.61 599 +0.01(+0.05%)
Feb 04, 2014 26.16 26.60 26.16 26.60 2,436 +0.11(+0.41%)
Feb 03, 2014 27.24 27.24 24.79 26.49 4,463 -0.76(-2.80%)
Jan 31, 2014 27.10 27.26 27.10 27.26 1,038 -0.28(-1.01%)
Jan 30, 2014 27.55 27.60 27.47 27.53 3,255 -0.03(-0.11%)
Jan 29, 2014 27.56 27.73 27.56 27.56 8,429 +0.13(+0.49%)
Jan 28, 2014 27.50 27.53 27.43 27.43 3,187 +0.10(+0.37%)
Jan 27, 2014 27.47 27.47 27.10 27.33 2,675 -0.27(-0.98%)
Jan 24, 2014 27.81 27.81 27.60 27.60 2,910 -0.46(-1.65%)
Jan 23, 2014 28.34 28.34 27.77 28.06 20,224 -0.38(-1.33%)
Jan 22, 2014 28.49 28.49 28.38 28.44 3,781 +0.12(+0.41%)
Jan 21, 2014 28.34 28.34 28.32 28.32 10,657 +0.09(+0.32%)
Jan 17, 2014 28.24 28.24 28.24 0 +0.06(+0.20%)
Jan 16, 2014 28.24 28.24 28.15 28.18 2,224 -0.08(-0.29%)
Jan 15, 2014 28.23 28.26 28.23 28.26 609 +0.10(+0.36%)
Jan 14, 2014 28.07 28.18 28.07 28.16 894 +0.13(+0.47%)
Jan 13, 2014 28.22 28.22 28.03 28.03 833 -0.17(-0.61%)
Jan 10, 2014 28.08 28.20 28.08 28.20 1,094 +0.41(+1.48%)
Jan 09, 2014 27.83 27.83 27.79 27.79 2,046 -0.04(-0.14%)
Jan 08, 2014 27.86 27.86 27.76 27.83 1,748 +0.09(+0.31%)
Jan 07, 2014 27.67 27.74 27.67 27.74 468 +0.10(+0.35%)
Jan 06, 2014 27.70 27.70 27.65 27.65 641 +0.12(+0.44%)
Jan 03, 2014 27.53 27.53 27.53 27.53 400 +0.09(+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.