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

56.37 +0.13 (+0.22%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 55.96 56.24 55.93 56.24 57,790 +0.33(+0.59%)
Mar 26, 2024 56.12 56.13 55.91 55.91 22,901 +0.17(+0.30%)
Mar 25, 2024 55.66 55.93 55.66 55.74 12,544 -0.01(-0.02%)
Mar 22, 2024 55.99 56.38 55.66 55.75 9,907 -0.23(-0.41%)
Mar 21, 2024 55.97 56.26 55.88 55.98 23,363 +0.21(+0.37%)
Mar 20, 2024 55.19 55.83 54.98 55.77 23,636 +0.55(+0.99%)
Mar 19, 2024 55.07 55.41 55.02 55.23 11,893 +0.19(+0.34%)
Mar 18, 2024 55.17 55.24 55.01 55.04 18,761 +0.00(+0.00%)
Mar 15, 2024 55.02 55.14 54.86 55.04 10,989 +0.26(+0.47%)
Mar 14, 2024 55.16 55.16 54.68 54.78 9,744 +0.02(+0.04%)
Mar 13, 2024 54.68 54.97 54.65 54.76 22,620 +0.03(+0.05%)
Mar 12, 2024 54.63 54.84 54.30 54.73 25,979 +0.22(+0.40%)
Mar 11, 2024 54.50 54.71 54.17 54.51 47,435 -0.50(-0.91%)
Mar 08, 2024 55.37 55.86 54.92 55.01 13,912 +0.08(+0.15%)
Mar 07, 2024 54.86 55.06 54.56 54.93 15,636 +0.28(+0.51%)
Mar 06, 2024 54.76 55.16 54.57 54.65 22,816 +0.79(+1.46%)
Mar 05, 2024 53.98 54.16 53.64 53.86 12,956 +0.07(+0.13%)
Mar 04, 2024 53.93 54.01 53.43 53.79 19,850 -0.29(-0.53%)
Mar 01, 2024 53.87 54.32 53.75 54.08 18,476 +0.56(+1.04%)
Feb 29, 2024 53.67 53.70 52.97 53.52 16,747 +0.04(+0.07%)
Feb 28, 2024 53.43 53.50 52.96 53.48 22,968 +0.13(+0.24%)
Feb 27, 2024 53.38 53.59 53.14 53.36 20,653 +0.00(+0.01%)
Feb 26, 2024 53.46 53.46 53.16 53.35 24,222 -0.33(-0.62%)
Feb 23, 2024 53.46 53.95 53.46 53.69 42,936 +0.25(+0.47%)
Feb 22, 2024 53.39 53.62 53.15 53.43 20,596 +0.61(+1.15%)
Feb 21, 2024 52.72 52.91 52.45 52.82 29,560 +0.06(+0.11%)
Feb 20, 2024 52.84 53.00 52.23 52.76 19,682 +0.11(+0.21%)
Feb 16, 2024 52.47 52.75 52.41 52.65 13,370 +0.36(+0.69%)
Feb 15, 2024 51.86 52.43 51.86 52.30 16,114 +0.47(+0.90%)
Feb 14, 2024 51.65 51.87 51.50 51.83 42,277 +0.51(+0.99%)
Feb 13, 2024 51.57 51.66 51.01 51.32 29,484 -1.02(-1.94%)
Feb 12, 2024 51.98 52.49 51.98 52.34 38,907 +0.41(+0.79%)
Feb 09, 2024 51.80 52.08 51.56 51.93 28,973 +0.14(+0.27%)
Feb 08, 2024 51.94 51.94 51.58 51.79 25,838 -0.59(-1.12%)
Feb 07, 2024 52.34 52.46 52.01 52.38 46,102 +0.20(+0.38%)
Feb 06, 2024 51.92 52.18 51.87 52.18 34,668 +0.37(+0.71%)
Feb 05, 2024 51.94 52.20 51.57 51.81 18,815 -0.50(-0.95%)
Feb 02, 2024 52.21 52.44 51.95 52.31 23,297 -0.17(-0.32%)
Feb 01, 2024 52.27 52.58 52.02 52.48 49,442 +0.51(+0.99%)
Jan 31, 2024 52.36 52.58 51.65 51.96 18,838 +0.01(+0.03%)
Jan 30, 2024 51.89 52.05 51.74 51.95 20,246 -0.11(-0.21%)
Jan 29, 2024 51.81 52.07 51.67 52.06 47,408 +0.37(+0.71%)
Jan 26, 2024 51.74 51.87 51.66 51.69 22,876 -0.14(-0.27%)
Jan 25, 2024 51.74 51.84 51.41 51.83 19,109 +0.26(+0.50%)
Jan 24, 2024 51.85 51.93 51.54 51.57 21,266 +0.33(+0.64%)
Jan 23, 2024 51.20 51.38 51.02 51.24 13,090 -0.10(-0.19%)
Jan 22, 2024 51.40 51.56 51.34 51.34 32,296 +0.05(+0.10%)
Jan 19, 2024 51.00 51.53 50.78 51.29 36,183 +0.13(+0.25%)
Jan 18, 2024 50.98 51.22 50.86 51.16 24,184 +0.43(+0.84%)
Jan 17, 2024 50.61 50.88 50.50 50.73 19,199 -0.73(-1.41%)
Jan 16, 2024 51.70 51.76 51.21 51.46 60,570 -0.63(-1.21%)
Jan 12, 2024 52.32 52.46 52.07 52.09 49,359 +0.09(+0.17%)
Jan 11, 2024 52.16 52.23 51.60 52.00 24,062 +0.03(+0.06%)
Jan 10, 2024 51.95 52.09 51.62 51.97 30,253 +0.14(+0.27%)
Jan 09, 2024 51.94 51.95 51.65 51.83 61,891 -0.51(-0.97%)
Jan 08, 2024 52.09 52.58 51.93 52.34 112,187 +0.35(+0.67%)
Jan 05, 2024 51.94 52.48 51.88 51.99 119,626 +0.26(+0.50%)
Jan 04, 2024 51.78 52.37 51.73 51.73 37,476 +0.34(+0.66%)
Jan 03, 2024 51.26 51.83 51.19 51.39 36,981 -0.53(-1.02%)
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.