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 (%)
May 30, 2014 28.14 28.14 28.14 28.14 616 +0.08(+0.29%)
May 29, 2014 28.07 28.07 28.06 28.06 701 +0.12(+0.43%)
May 28, 2014 27.93 27.94 27.87 27.94 6,384 +0.14(+0.49%)
May 27, 2014 27.69 27.81 27.64 27.81 2,413 +0.29(+1.04%)
May 23, 2014 27.52 27.52 27.52 0 +0.17(+0.60%)
May 22, 2014 27.38 27.38 27.36 27.36 306 +0.10(+0.36%)
May 21, 2014 26.81 27.26 26.81 27.26 4,437 +0.31(+1.14%)
May 20, 2014 26.98 26.98 26.75 26.95 3,233 -0.04(-0.14%)
May 16, 2014 26.99 26.99 26.99 0 -0.42(-1.53%)
May 15, 2014 27.41 27.41 27.41 27.41 356 -0.25(-0.89%)
May 14, 2014 27.70 27.70 27.65 27.65 2,098 +0.01(+0.02%)
May 13, 2014 27.65 27.66 27.64 27.65 990 +0.13(+0.49%)
May 12, 2014 27.56 27.60 27.51 27.51 2,609 -0.01(-0.03%)
May 09, 2014 27.52 27.52 27.52 27.52 137 -0.11(-0.41%)
May 08, 2014 27.63 27.63 27.63 27.63 77 +0.00(+0.00%)
May 07, 2014 27.62 27.73 27.62 27.63 1,351 -0.27(-0.97%)
May 06, 2014 28.01 28.01 27.90 27.90 3,970 -0.13(-0.46%)
May 05, 2014 28.03 28.03 28.03 28.03 701 +0.02(+0.05%)
May 02, 2014 28.02 28.02 28.02 28.02 232 +0.00(+0.00%)
May 01, 2014 28.02 28.09 27.78 28.02 4,594 +0.06(+0.21%)
Apr 30, 2014 27.96 27.96 27.96 27.96 369 +0.00(+0.00%)
Apr 29, 2014 27.60 27.96 27.60 27.96 1,922 +0.24(+0.87%)
Apr 28, 2014 27.84 27.84 27.72 27.72 855 -0.13(-0.46%)
Apr 25, 2014 27.84 27.84 27.84 27.84 127 +0.00(+0.00%)
Apr 24, 2014 27.83 27.84 27.81 27.84 1,486 +0.09(+0.33%)
Apr 23, 2014 27.61 27.76 27.57 27.75 2,918 +0.11(+0.41%)
Apr 22, 2014 27.64 27.64 27.64 27.64 78 +0.00(+0.00%)
Apr 21, 2014 27.64 27.64 27.64 27.64 1,096 -0.02(-0.08%)
Apr 17, 2014 27.66 27.66 27.66 0 +0.27(+1.00%)
Apr 16, 2014 27.54 27.55 27.35 27.39 2,097 +0.26(+0.96%)
Apr 15, 2014 27.13 27.13 27.13 27.13 495 -0.12(-0.44%)
Apr 14, 2014 27.29 27.29 27.25 27.25 769 +0.05(+0.17%)
Apr 11, 2014 27.20 27.20 27.20 27.20 306 -0.28(-1.01%)
Apr 10, 2014 27.48 27.48 27.48 27.48 2,459 -0.31(-1.11%)
Apr 09, 2014 27.91 27.91 27.47 27.79 1,970 +0.19(+0.69%)
Apr 08, 2014 27.60 27.60 27.60 27.60 468 -0.18(-0.66%)
Apr 07, 2014 27.78 27.78 27.58 27.78 1,725 -0.23(-0.84%)
Apr 04, 2014 28.02 28.02 28.02 28.02 270 -0.13(-0.45%)
Apr 03, 2014 28.08 28.14 27.92 28.14 10,202 -0.06(-0.21%)
Apr 02, 2014 28.24 28.24 28.20 28.20 3,554 +0.07(+0.24%)
Apr 01, 2014 28.11 28.14 27.91 28.14 1,206 +1.07(+3.94%)
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%)
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.