Dev Mkts Ex-US Small Cap Alphadex Fund FT (NQ: FDTS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2017 | 34.32 | 34.32 | 34.32 | 13 | +0.39(+1.16%) | |
| Sep 27, 2017 | 33.92 | 33.92 | 33.92 | 33.92 | 416 | -0.32(-0.94%) |
| Sep 26, 2017 | 34.25 | 34.25 | 34.25 | 34.25 | 465 | +0.24(+0.71%) |
| Sep 25, 2017 | 34.25 | 34.25 | 34.01 | 34.01 | 722 | -0.46(-1.33%) |
| Sep 22, 2017 | 34.46 | 34.46 | 34.46 | 34.46 | 188 | +0.06(+0.19%) |
| Sep 21, 2017 | 34.40 | 34.40 | 34.40 | 34.40 | 181 | +0.01(+0.02%) |
| Sep 20, 2017 | 34.39 | 34.39 | 34.39 | 34.39 | 134 | -0.06(-0.19%) |
| Sep 19, 2017 | 34.22 | 34.46 | 34.21 | 34.46 | 1,184 | +0.41(+1.22%) |
| Sep 12, 2017 | 34.04 | 34.04 | 34.04 | 5 | +0.22(+0.64%) | |
| Sep 06, 2017 | 33.83 | 33.83 | 33.83 | 91 | +0.09(+0.27%) | |
| Sep 05, 2017 | 33.69 | 33.74 | 33.69 | 33.74 | 628 | +0.01(+0.02%) |
| Sep 01, 2017 | 33.73 | 33.73 | 33.73 | 33.73 | 236 | +0.09(+0.26%) |
| Aug 25, 2017 | 33.64 | 33.64 | 33.64 | 23 | +0.36(+1.09%) | |
| Aug 23, 2017 | 33.28 | 33.28 | 33.28 | 0 | -0.09(-0.26%) | |
| Aug 21, 2017 | 33.36 | 33.36 | 33.36 | 0 | +0.38(+1.15%) | |
| Aug 18, 2017 | 32.89 | 32.99 | 32.89 | 32.99 | 1,105 | -0.31(-0.93%) |
| Aug 17, 2017 | 33.37 | 33.37 | 33.29 | 33.29 | 298 | +0.05(+0.16%) |
| Aug 15, 2017 | 33.24 | 33.24 | 33.24 | 2 | -0.00(-0.01%) | |
| Aug 10, 2017 | 33.24 | 33.24 | 33.24 | 64 | -0.28(-0.85%) | |
| Aug 09, 2017 | 33.40 | 33.53 | 33.40 | 33.53 | 959 | +0.08(+0.25%) |
| Aug 03, 2017 | 33.44 | 33.44 | 33.44 | 0 | +0.31(+0.93%) | |
| Aug 02, 2017 | 33.15 | 33.15 | 33.14 | 33.14 | 544 | -0.05(-0.15%) |
| Jul 28, 2017 | 33.19 | 33.19 | 33.19 | 0 | -0.00(-0.00%) | |
| Jul 27, 2017 | 33.20 | 33.25 | 33.13 | 33.19 | 2,561 | +0.26(+0.78%) |
| Jul 26, 2017 | 32.93 | 32.93 | 32.93 | 32.93 | 539 | +0.21(+0.64%) |
| Jul 25, 2017 | 32.79 | 32.79 | 32.72 | 32.72 | 6,633 | -0.48(-1.43%) |
| Jul 24, 2017 | 33.15 | 33.19 | 33.15 | 33.19 | 356 | +0.07(+0.20%) |
| Jul 20, 2017 | 33.13 | 33.13 | 33.13 | 1 | -0.28(-0.85%) | |
| Jul 19, 2017 | 32.73 | 33.41 | 32.53 | 33.41 | 3,189 | +0.66(+2.01%) |
| Jul 18, 2017 | 32.75 | 32.75 | 32.75 | 32.75 | 163 | +0.25(+0.77%) |
| Jul 17, 2017 | 32.78 | 32.78 | 32.50 | 32.50 | 880 | -0.32(-0.98%) |
| Jul 14, 2017 | 32.82 | 32.82 | 32.82 | 32.82 | 177 | +0.74(+2.30%) |
| Jul 13, 2017 | 32.30 | 32.30 | 32.09 | 32.09 | 2,879 | +0.12(+0.36%) |
| Jul 12, 2017 | 31.97 | 31.97 | 31.97 | 31.97 | 267 | +0.07(+0.21%) |
| Jul 11, 2017 | 31.79 | 31.93 | 31.79 | 31.90 | 4,425 | +0.30(+0.95%) |
| Jul 10, 2017 | 31.74 | 31.78 | 31.60 | 31.60 | 1,019 | -0.01(-0.02%) |
| Jul 06, 2017 | 31.61 | 31.61 | 31.61 | 0 | -0.19(-0.58%) | |
| Jul 05, 2017 | 31.72 | 31.79 | 31.70 | 31.79 | 4,389 | -0.14(-0.44%) |
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.
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.