Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dev Mkts Ex-US Small Cap Alphadex Fund FT
(NQ:
FDTS
)
41.63
+0.11 (+0.27%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 17, 2024
41.63
41.63
41.63
41.63
91
+0.11(+0.27%)
Jun 14, 2024
41.51
41.51
41.51
41.51
100
+0.04(+0.11%)
Jun 13, 2024
42.02
42.02
41.47
41.47
245
-1.04(-2.44%)
Jun 12, 2024
42.72
42.72
42.37
42.51
244
+0.45(+1.07%)
Jun 11, 2024
42.05
42.05
42.05
42.05
0
-0.56(-1.31%)
Jun 10, 2024
42.61
42.61
42.61
42.61
32
+0.51(+1.21%)
Jun 07, 2024
42.10
42.10
42.10
42.10
100
-0.61(-1.44%)
Jun 06, 2024
42.72
42.72
42.72
42.72
0
+0.14(+0.33%)
Jun 05, 2024
42.58
42.58
42.58
42.58
3
-0.05(-0.12%)
Jun 04, 2024
42.63
42.72
42.63
42.63
152
-0.61(-1.41%)
Jun 03, 2024
43.07
43.24
43.07
43.24
100
+0.02(+0.05%)
May 31, 2024
43.22
43.22
43.22
43.22
0
+0.46(+1.08%)
May 30, 2024
42.68
42.76
42.68
42.76
100
+0.40(+0.94%)
May 29, 2024
42.38
42.38
42.36
42.36
128
-0.87(-2.00%)
May 28, 2024
43.23
43.23
43.23
43.23
220
+0.49(+1.16%)
May 24, 2024
42.74
42.74
42.61
42.74
183
+0.60(+1.43%)
May 23, 2024
42.31
42.31
42.11
42.13
572
-0.38(-0.90%)
May 22, 2024
42.60
42.60
42.47
42.52
331
-0.58(-1.36%)
May 21, 2024
43.10
43.10
43.10
43.10
37
-0.02(-0.05%)
May 20, 2024
43.13
43.13
43.13
43.13
9
+0.18(+0.43%)
May 17, 2024
43.01
43.01
42.94
42.94
292
+0.09(+0.22%)
May 16, 2024
42.85
42.85
42.85
42.85
4
-0.22(-0.50%)
May 15, 2024
42.97
43.06
42.91
43.06
1,475
+0.41(+0.97%)
May 14, 2024
42.46
42.65
42.46
42.65
1,018
+0.07(+0.16%)
May 13, 2024
42.58
42.58
42.50
42.58
125
+0.06(+0.15%)
May 10, 2024
42.52
42.52
42.43
42.52
100
-0.04(-0.09%)
May 09, 2024
42.56
42.56
42.47
42.56
139
+0.33(+0.78%)
May 08, 2024
42.23
42.23
42.23
42.23
0
+0.07(+0.16%)
May 07, 2024
42.16
42.16
42.16
42.16
5
-0.16(-0.38%)
May 06, 2024
42.32
42.32
42.32
42.32
0
+0.32(+0.76%)
May 03, 2024
42.11
42.11
42.00
42.00
359
+0.43(+1.04%)
May 02, 2024
41.57
41.57
41.57
41.57
64
+0.74(+1.80%)
May 01, 2024
41.12
41.12
40.83
40.83
238
-0.16(-0.38%)
Apr 30, 2024
41.31
41.31
40.99
40.99
191
-0.72(-1.73%)
Apr 29, 2024
41.71
41.71
41.71
41.71
21
+0.51(+1.24%)
Apr 26, 2024
41.20
41.20
41.20
41.20
100
+0.37(+0.90%)
Apr 25, 2024
40.84
40.84
40.84
40.84
80
-0.25(-0.62%)
Apr 24, 2024
41.09
41.09
41.09
41.09
0
-0.03(-0.07%)
Apr 23, 2024
41.17
41.20
41.12
41.12
1,531
+0.41(+1.01%)
Apr 22, 2024
40.71
40.71
40.71
40.71
89
+0.12(+0.28%)
Apr 19, 2024
40.59
40.59
40.59
40.59
0
+0.06(+0.14%)
Apr 18, 2024
40.70
40.70
40.54
40.54
227
-0.00(-0.01%)
Apr 17, 2024
40.54
40.54
40.54
40.54
204
+0.08(+0.21%)
Apr 16, 2024
40.63
40.63
40.46
40.46
701
-0.85(-2.05%)
Apr 15, 2024
41.65
41.65
41.31
41.31
215
-0.25(-0.61%)
Apr 12, 2024
41.56
41.56
41.56
41.56
106
-0.74(-1.74%)
Apr 11, 2024
42.30
42.30
42.30
42.30
1,124
+0.46(+1.09%)
Apr 10, 2024
41.84
41.84
41.84
41.84
63
-0.61(-1.43%)
Apr 09, 2024
42.45
42.45
42.45
42.45
100
+0.13(+0.31%)
Apr 08, 2024
42.32
42.32
42.32
42.32
0
+0.07(+0.17%)
Apr 05, 2024
42.24
42.24
42.24
42.24
100
+0.31(+0.75%)
Apr 04, 2024
42.43
42.43
41.93
41.93
2,009
-0.22(-0.52%)
Apr 03, 2024
42.15
42.15
42.15
42.15
0
+0.52(+1.24%)
Apr 02, 2024
41.63
41.63
41.63
41.63
14
-0.34(-0.80%)
Apr 01, 2024
42.32
42.32
41.96
41.97
221
-0.30(-0.72%)
Mar 28, 2024
42.29
42.35
42.26
42.27
3,939
+0.07(+0.17%)
Mar 27, 2024
42.16
42.20
42.16
42.20
2,537
+0.09(+0.21%)
Mar 26, 2024
42.11
42.11
42.11
42.11
28
+0.17(+0.41%)
Mar 25, 2024
41.94
41.94
41.94
41.94
58
+0.07(+0.17%)
Mar 22, 2024
41.87
41.87
41.87
41.87
100
-0.30(-0.71%)
Mar 21, 2024
42.17
42.17
42.17
42.17
1
+0.06(+0.15%)
Mar 20, 2024
42.10
42.10
42.10
42.10
0
+0.36(+0.86%)
Mar 19, 2024
41.80
41.88
41.69
41.74
1,651
+0.10(+0.23%)
Mar 18, 2024
41.69
41.69
41.64
41.64
241
+0.19(+0.46%)
Mar 15, 2024
41.43
41.61
41.31
41.45
2,946
+0.03(+0.08%)
Mar 14, 2024
41.39
41.44
41.23
41.42
980
+0.03(+0.06%)
Mar 13, 2024
41.39
41.39
41.39
41.39
92
-0.05(-0.12%)
Mar 12, 2024
41.45
41.45
41.44
41.44
733
+0.34(+0.83%)
Mar 11, 2024
41.10
41.10
41.10
41.10
8
-0.85(-2.02%)
Mar 08, 2024
42.37
42.37
41.95
41.95
208
+0.28(+0.66%)
Mar 07, 2024
41.80
41.80
41.67
41.67
921
+0.22(+0.53%)
Mar 06, 2024
41.45
41.45
41.45
41.45
0
+0.67(+1.64%)
Mar 05, 2024
40.78
40.78
40.78
40.78
51
-0.01(-0.03%)
Mar 04, 2024
40.71
40.79
40.71
40.79
284
-0.24(-0.59%)
Mar 01, 2024
40.95
41.03
40.95
41.03
311
+0.47(+1.15%)
Feb 29, 2024
40.50
40.56
40.50
40.56
4,991
+0.07(+0.16%)
Feb 28, 2024
40.46
40.50
40.38
40.50
2,419
-0.12(-0.30%)
Feb 27, 2024
40.62
40.62
40.62
40.62
0
-0.02(-0.04%)
Feb 26, 2024
40.64
40.64
40.64
40.64
29
-0.05(-0.12%)
Feb 23, 2024
40.69
40.69
40.69
40.69
100
+0.01(+0.03%)
Feb 22, 2024
40.51
40.67
40.51
40.67
190
+0.26(+0.65%)
Feb 21, 2024
40.41
40.41
40.41
40.41
167
+0.01(+0.02%)
Feb 20, 2024
40.36
40.40
40.36
40.40
201
+0.30(+0.75%)
Feb 16, 2024
40.11
40.11
40.11
40.11
148
+0.19(+0.47%)
Feb 15, 2024
39.74
39.92
39.74
39.92
902
+0.07(+0.18%)
Feb 14, 2024
39.84
39.84
39.84
39.84
0
+0.39(+0.98%)
Feb 13, 2024
39.56
39.56
39.46
39.46
1,200
-0.85(-2.10%)
Feb 12, 2024
40.28
40.31
40.28
40.31
925
+0.44(+1.10%)
Feb 09, 2024
39.70
39.87
39.70
39.87
1,080
+0.02(+0.04%)
Feb 08, 2024
39.76
39.85
39.76
39.85
681
-0.19(-0.47%)
Feb 07, 2024
39.86
40.04
39.86
40.04
2,852
+0.26(+0.66%)
Feb 06, 2024
39.57
39.78
39.57
39.78
4,236
+0.12(+0.30%)
Feb 05, 2024
39.55
39.73
39.55
39.66
3,252
-0.33(-0.82%)
Feb 02, 2024
39.93
39.98
39.93
39.98
248
-0.32(-0.79%)
Feb 01, 2024
40.10
40.30
40.10
40.30
521
+0.61(+1.54%)
Jan 31, 2024
40.05
40.05
39.69
39.69
275
-0.13(-0.33%)
Jan 30, 2024
39.75
39.82
39.71
39.82
1,089
-0.11(-0.27%)
Jan 29, 2024
39.93
39.93
39.93
39.93
1
+0.35(+0.89%)
Jan 26, 2024
39.58
39.58
39.58
39.58
100
-0.03(-0.08%)
Jan 25, 2024
39.61
39.61
39.61
39.61
140
+0.23(+0.59%)
Jan 24, 2024
39.48
39.48
39.34
39.38
621
+0.23(+0.58%)
Jan 23, 2024
39.15
39.15
39.15
39.15
2
-0.18(-0.45%)
Jan 22, 2024
39.40
39.40
39.32
39.32
382
+0.18(+0.46%)
Jan 19, 2024
39.14
39.15
39.14
39.15
384
+0.00(+0.01%)
Jan 18, 2024
39.22
39.22
39.11
39.14
283
+0.43(+1.12%)
Jan 17, 2024
38.58
38.71
38.58
38.71
201
-0.52(-1.31%)
Jan 16, 2024
39.39
39.39
39.23
39.23
1,347
-0.77(-1.91%)
Jan 12, 2024
39.99
39.99
39.99
39.99
104
+0.08(+0.21%)
Jan 11, 2024
39.91
39.91
39.91
39.91
39
-0.16(-0.40%)
Jan 10, 2024
40.07
40.07
40.07
40.07
119
+0.32(+0.81%)
Jan 09, 2024
39.75
39.75
39.75
39.75
63
-0.29(-0.73%)
Jan 08, 2024
40.04
40.04
40.04
40.04
0
+0.31(+0.79%)
Jan 05, 2024
39.74
39.74
39.73
39.73
169
+0.03(+0.08%)
Jan 04, 2024
39.70
39.70
39.70
39.70
17
+0.26(+0.65%)
Jan 03, 2024
39.42
39.46
39.42
39.44
607
-0.23(-0.59%)
Jan 02, 2024
39.85
39.85
39.67
39.67
194
-0.56(-1.40%)
Dec 29, 2023
40.23
40.24
40.14
40.24
863
+0.03(+0.08%)
Dec 28, 2023
40.20
40.20
40.20
40.20
4
+0.05(+0.13%)
Dec 27, 2023
40.12
40.19
40.12
40.15
244
+0.05(+0.13%)
Dec 26, 2023
39.89
40.10
39.89
40.10
663
+0.14(+0.36%)
Dec 22, 2023
40.05
40.05
39.96
39.96
302
+0.27(+0.68%)
Dec 21, 2023
39.69
39.69
39.69
39.69
3
+0.56(+1.44%)
Dec 20, 2023
39.12
39.12
39.12
39.12
62
-0.23(-0.59%)
Dec 19, 2023
39.36
39.36
39.36
39.36
33
+0.21(+0.55%)
Dec 18, 2023
39.14
39.14
39.14
39.14
0
+0.25(+0.64%)
Dec 15, 2023
38.89
38.89
38.89
38.89
0
-0.28(-0.71%)
Dec 14, 2023
39.15
39.17
39.15
39.17
595
+0.19(+0.49%)
Dec 13, 2023
38.98
38.98
38.98
38.98
1
+0.62(+1.61%)
Dec 12, 2023
38.24
38.36
38.24
38.36
441
-0.22(-0.57%)
Dec 11, 2023
38.70
38.70
38.46
38.58
1,806
+0.12(+0.31%)
Dec 08, 2023
38.70
38.70
38.46
38.46
1,229
-0.26(-0.67%)
Dec 07, 2023
38.88
38.88
38.19
38.72
3,323
+0.07(+0.19%)
Dec 06, 2023
38.74
38.74
38.64
38.64
132
+0.16(+0.42%)
Dec 05, 2023
38.48
38.48
38.48
38.48
0
-0.35(-0.90%)
Dec 04, 2023
38.83
38.83
38.83
38.83
65
-0.37(-0.95%)
Dec 01, 2023
39.08
39.20
39.07
39.20
619
+0.48(+1.25%)
Nov 30, 2023
38.71
38.72
38.71
38.72
387
+0.00(+0.01%)
Nov 29, 2023
38.72
38.72
38.72
38.72
32
-0.05(-0.13%)
Nov 28, 2023
38.76
38.76
38.76
38.76
52
+0.22(+0.57%)
Nov 27, 2023
38.54
38.54
38.54
38.54
0
-0.01(-0.04%)
Nov 24, 2023
38.62
38.65
38.56
38.56
471
+0.35(+0.91%)
Nov 22, 2023
38.21
38.21
38.21
38.21
101
+0.18(+0.48%)
Nov 21, 2023
38.03
38.03
38.03
38.03
61
-0.17(-0.43%)
Nov 20, 2023
38.19
38.19
38.19
38.19
3
+0.03(+0.07%)
Nov 17, 2023
38.03
38.17
38.03
38.17
468
+0.56(+1.49%)
Nov 16, 2023
37.61
37.61
37.61
37.61
0
-0.22(-0.57%)
Nov 15, 2023
37.93
37.93
37.82
37.82
105
-0.26(-0.68%)
Nov 14, 2023
38.08
38.08
38.08
38.08
4
+0.93(+2.50%)
Nov 13, 2023
37.01
37.29
37.01
37.15
447
-0.13(-0.35%)
Nov 10, 2023
37.04
37.28
37.04
37.28
760
+0.24(+0.66%)
Nov 09, 2023
37.03
37.03
37.03
37.03
0
+0.10(+0.28%)
Nov 08, 2023
36.93
36.93
36.93
36.93
60
-0.49(-1.32%)
Nov 07, 2023
37.42
37.42
37.42
37.42
2
-0.58(-1.52%)
Nov 06, 2023
37.96
38.00
37.96
38.00
198
-0.09(-0.25%)
Nov 03, 2023
38.29
38.31
38.10
38.10
839
+0.50(+1.34%)
Nov 02, 2023
37.59
37.59
37.59
37.59
61
+0.64(+1.73%)
Nov 01, 2023
36.96
36.96
36.96
36.96
0
+0.31(+0.86%)
Oct 31, 2023
36.64
36.64
36.64
36.64
0
+0.29(+0.79%)
Oct 30, 2023
36.41
36.41
36.35
36.35
381
+0.35(+0.98%)
Oct 27, 2023
36.07
36.09
36.00
36.00
814
+0.33(+0.92%)
Oct 26, 2023
35.51
35.78
35.51
35.67
844
-0.15(-0.41%)
Oct 25, 2023
35.93
35.94
35.73
35.82
2,277
-0.36(-0.99%)
Oct 24, 2023
36.18
36.18
36.18
36.18
0
+0.38(+1.07%)
Oct 23, 2023
36.04
36.04
35.80
35.80
811
-0.10(-0.27%)
Oct 20, 2023
35.89
35.89
35.89
35.89
101
-0.31(-0.86%)
Oct 19, 2023
36.20
36.20
36.20
36.20
0
-0.23(-0.64%)
Oct 18, 2023
36.60
36.60
36.44
36.44
285
-0.42(-1.14%)
Oct 17, 2023
36.86
36.86
36.86
36.86
17
-0.02(-0.06%)
Oct 16, 2023
36.88
36.88
36.88
36.88
232
+0.28(+0.76%)
Oct 13, 2023
36.95
36.95
36.60
36.60
124
-0.46(-1.23%)
Oct 12, 2023
37.45
37.45
37.06
37.06
510
-0.21(-0.56%)
Oct 11, 2023
37.26
37.26
37.26
37.26
19
+0.12(+0.33%)
Oct 10, 2023
37.22
37.22
37.14
37.14
223
+0.39(+1.06%)
Oct 09, 2023
36.75
36.75
36.75
36.75
87
-0.18(-0.50%)
Oct 06, 2023
36.17
36.94
36.17
36.94
3,514
+0.58(+1.59%)
Oct 05, 2023
36.05
36.38
36.05
36.36
1,290
+0.37(+1.03%)
Oct 04, 2023
35.93
36.02
35.93
35.98
306
-0.56(-1.54%)
Oct 03, 2023
36.55
36.55
36.55
36.55
10
-0.76(-2.04%)
Oct 02, 2023
37.31
37.31
37.31
37.31
72
-0.55(-1.46%)
Sep 29, 2023
37.86
37.86
37.86
37.86
101
-0.28(-0.72%)
Sep 28, 2023
38.10
38.14
38.10
38.14
110
+0.12(+0.33%)
Sep 27, 2023
37.80
38.02
37.80
38.02
404
+0.37(+1.00%)
Sep 26, 2023
37.64
37.64
37.64
37.64
30
-0.68(-1.76%)
Sep 25, 2023
38.29
38.32
38.29
38.32
282
-0.24(-0.63%)
Sep 22, 2023
38.53
38.57
38.53
38.56
288
+0.14(+0.35%)
Sep 21, 2023
38.42
38.42
38.42
38.42
20
-0.32(-0.84%)
Sep 20, 2023
39.05
39.05
38.75
38.75
513
-0.43(-1.10%)
Sep 19, 2023
39.18
39.18
39.18
39.18
85
+0.08(+0.20%)
Sep 18, 2023
38.93
39.21
38.93
39.10
3,051
-0.02(-0.06%)
Sep 15, 2023
39.06
39.12
39.05
39.12
4,373
-0.21(-0.53%)
Sep 14, 2023
39.32
39.33
39.23
39.33
1,000
+0.56(+1.44%)
Sep 13, 2023
38.65
38.77
38.65
38.77
344
-0.31(-0.78%)
Sep 12, 2023
39.08
39.08
39.08
39.08
39
-0.21(-0.54%)
Sep 11, 2023
39.29
39.29
39.29
39.29
231
+0.45(+1.15%)
Sep 08, 2023
38.77
38.85
38.77
38.85
152
+0.01(+0.04%)
Sep 07, 2023
38.83
38.83
38.83
38.83
186
-0.38(-0.98%)
Sep 06, 2023
39.22
39.22
39.22
39.22
120
-0.09(-0.23%)
Sep 05, 2023
39.31
39.31
39.31
39.31
134
+0.05(+0.13%)
Sep 01, 2023
39.26
39.26
39.26
39.26
0
+0.22(+0.56%)
Aug 31, 2023
39.13
39.13
39.04
39.04
354
+0.27(+0.69%)
Aug 30, 2023
38.90
38.90
38.77
38.77
702
-0.08(-0.22%)
Aug 29, 2023
38.62
38.86
38.62
38.86
186
+0.58(+1.52%)
Aug 28, 2023
38.29
38.48
38.28
38.28
443
+0.50(+1.32%)
Aug 25, 2023
37.78
37.78
37.78
37.78
125
+0.40(+1.07%)
Aug 24, 2023
37.58
37.67
37.38
37.38
2,079
-0.51(-1.35%)
Aug 23, 2023
37.72
37.89
37.67
37.89
661
+0.36(+0.96%)
Aug 22, 2023
37.30
37.53
37.30
37.53
1,970
-0.03(-0.08%)
Aug 21, 2023
37.56
37.56
37.56
37.56
73
+0.11(+0.30%)
Aug 18, 2023
37.45
37.45
37.45
37.45
101
-0.09(-0.24%)
Aug 17, 2023
37.54
37.54
37.54
37.54
11
-0.11(-0.29%)
Aug 16, 2023
37.69
37.69
37.65
37.65
347
-0.44(-1.17%)
Aug 15, 2023
38.11
38.27
38.09
38.09
816
-0.42(-1.08%)
Aug 14, 2023
38.51
38.51
38.51
38.51
76
-0.08(-0.21%)
Aug 11, 2023
38.78
38.78
38.59
38.59
253
-0.23(-0.58%)
Aug 10, 2023
38.80
38.82
38.80
38.82
236
-0.08(-0.21%)
Aug 09, 2023
38.90
38.90
38.90
38.90
151
+0.08(+0.21%)
Aug 08, 2023
38.81
38.81
38.81
38.81
0
-0.42(-1.07%)
Aug 07, 2023
39.30
39.30
39.24
39.24
633
+0.15(+0.37%)
Aug 04, 2023
39.31
39.31
39.09
39.09
128
+0.35(+0.91%)
Aug 03, 2023
38.74
38.74
38.74
38.74
0
-0.02(-0.05%)
Aug 02, 2023
38.98
38.98
38.76
38.76
295
-0.70(-1.77%)
Aug 01, 2023
39.72
39.72
39.46
39.46
266
-0.40(-1.00%)
Jul 31, 2023
39.85
39.85
39.85
39.85
54
+0.30(+0.76%)
Jul 28, 2023
39.56
39.56
39.56
39.56
0
+0.52(+1.32%)
Jul 27, 2023
39.83
39.83
39.04
39.04
129
-0.34(-0.87%)
Jul 26, 2023
39.02
39.38
39.02
39.38
280
-0.12(-0.29%)
Jul 25, 2023
39.32
39.74
39.32
39.50
6,242
+0.18(+0.47%)
Jul 24, 2023
39.56
39.56
39.31
39.31
745
-0.03(-0.08%)
Jul 21, 2023
39.34
39.34
39.34
39.34
242
+0.13(+0.33%)
Jul 20, 2023
39.21
39.21
39.21
39.21
0
-0.31(-0.77%)
Jul 19, 2023
39.60
39.74
39.52
39.52
691
+0.08(+0.21%)
Jul 18, 2023
39.17
39.44
39.17
39.44
104
+0.43(+1.10%)
Jul 17, 2023
39.25
39.25
39.01
39.01
222
-0.18(-0.46%)
Jul 14, 2023
39.67
39.67
39.19
39.19
287
-0.29(-0.73%)
Jul 13, 2023
39.48
39.48
39.48
39.48
7
+0.33(+0.84%)
Jul 12, 2023
39.15
39.15
39.15
39.15
122
+0.71(+1.85%)
Jul 11, 2023
38.64
38.64
38.44
38.44
2,292
+0.53(+1.40%)
Jul 10, 2023
37.65
37.94
37.65
37.91
1,891
+0.11(+0.29%)
Jul 07, 2023
37.90
37.90
37.80
37.80
265
+0.56(+1.51%)
Jul 06, 2023
36.91
37.24
36.91
37.24
212
-0.85(-2.22%)
Jul 05, 2023
37.91
38.09
37.91
38.09
242
+0.07(+0.18%)
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
.