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 (%)
Apr 30, 2013 25.18 25.18 25.18 25.18 141 +0.42(+1.68%)
Apr 26, 2013 24.77 24.77 24.77 0 +0.15(+0.60%)
Apr 24, 2013 24.62 24.62 24.62 24.62 0 +0.42(+1.75%)
Apr 22, 2013 24.19 24.19 24.19 24.19 0 +0.65(+2.76%)
Apr 18, 2013 23.54 23.54 23.54 23.54 0 -0.17(-0.73%)
Apr 17, 2013 23.72 23.72 23.72 23.72 154 -0.27(-1.12%)
Apr 16, 2013 23.99 23.99 23.99 23.99 239 +0.16(+0.69%)
Apr 15, 2013 23.82 23.82 23.82 23.82 2,286 -0.22(-0.90%)
Apr 09, 2013 24.04 24.04 24.04 0 +0.15(+0.62%)
Apr 04, 2013 23.89 23.89 23.89 0 -0.14(-0.59%)
Apr 02, 2013 24.03 24.03 24.03 24.03 0 +0.13(+0.53%)
Apr 01, 2013 23.74 23.90 23.74 23.90 2,710 -0.47(-1.92%)
Mar 27, 2013 24.37 24.37 24.37 0 +0.30(+1.24%)
Mar 25, 2013 24.07 24.07 24.07 0 -0.08(-0.34%)
Mar 22, 2013 24.16 24.16 24.16 24.16 134 +0.07(+0.28%)
Mar 21, 2013 24.10 24.10 24.09 24.09 1,053 -0.09(-0.37%)
Mar 20, 2013 24.16 24.19 24.12 24.18 2,161 +0.14(+0.59%)
Mar 19, 2013 24.06 24.14 23.95 24.04 7,782 +0.02(+0.09%)
Mar 18, 2013 24.01 24.18 24.01 24.01 1,931 +0.32(+1.35%)
Mar 13, 2013 23.70 23.70 23.70 0 +0.10(+0.44%)
Mar 12, 2013 23.59 23.59 23.59 23.59 269 +0.01(+0.03%)
Mar 11, 2013 23.60 23.71 23.58 23.58 2,283 +0.01(+0.03%)
Mar 01, 2013 23.58 23.58 23.58 0 -0.17(-0.72%)
Feb 28, 2013 23.75 23.75 23.75 23.75 2,286 +0.25(+1.08%)
Feb 22, 2013 23.49 23.49 23.49 0 +0.21(+0.89%)
Feb 21, 2013 23.26 23.30 23.23 23.29 15,131 -0.21(-0.89%)
Feb 20, 2013 23.49 23.49 23.49 23.49 4,304 -0.19(-0.79%)
Feb 19, 2013 23.33 23.68 23.33 23.68 2,544 +0.38(+1.63%)
Feb 15, 2013 23.41 23.41 23.30 23.30 538 -0.08(-0.35%)
Feb 12, 2013 23.38 23.38 23.38 0 -0.06(-0.25%)
Feb 08, 2013 23.44 23.44 23.44 0 +0.11(+0.48%)
Feb 07, 2013 23.33 23.33 23.33 23.33 490 +0.11(+0.48%)
Feb 04, 2013 23.22 23.22 23.22 0 -0.20(-0.85%)
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.