Indicators

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

56.47 -0.87 (-1.52%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.11	45.31	45.11	45.23	78,546	+0.24(+0.54%)
Sep 27, 2019	45.31	45.35	44.93	44.99	57,862	-0.29(-0.63%)
Sep 26, 2019	45.38	45.40	45.18	45.27	100,727	+0.13(+0.29%)
Sep 25, 2019	44.98	45.19	44.86	45.14	62,485	-0.04(-0.09%)
Sep 24, 2019	45.52	45.59	45.16	45.18	46,670	-0.18(-0.39%)
Sep 23, 2019	45.17	45.39	45.16	45.36	46,714	-0.17(-0.37%)
Sep 20, 2019	45.74	45.77	45.48	45.52	143,142	-0.22(-0.49%)
Sep 19, 2019	45.78	45.91	45.71	45.75	95,039	+0.01(+0.02%)
Sep 18, 2019	45.76	45.83	45.43	45.74	90,948	-0.10(-0.22%)
Sep 17, 2019	45.46	45.87	45.46	45.84	151,255	+0.22(+0.49%)
Sep 16, 2019	45.74	45.77	45.58	45.62	71,109	-0.33(-0.71%)
Sep 13, 2019	45.97	46.07	45.90	45.95	192,951	+0.30(+0.66%)
Sep 12, 2019	45.49	45.84	45.48	45.65	262,178	+0.21(+0.45%)
Sep 11, 2019	45.35	45.49	45.16	45.44	98,890	+0.32(+0.70%)
Sep 10, 2019	45.01	45.18	44.90	45.12	86,836	+0.19(+0.42%)
Sep 09, 2019	45.01	45.02	44.89	44.93	99,804	+0.07(+0.15%)
Sep 06, 2019	44.92	44.97	44.83	44.86	3,654,448	+0.15(+0.33%)
Sep 05, 2019	44.78	44.84	44.66	44.72	485,503	+0.38(+0.85%)
Sep 04, 2019	44.19	44.38	44.17	44.34	460,750	+0.69(+1.57%)

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.