First Trust Developed Markets Ex-US AlphaDEX Fund (FDT) NASDAQ

74.49

+0.92(+1.25%)

Updated at September 08 03:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202573.9573.5773.5774.0373.3232,200
September 04, 202573.0873.2173.2173.3172.8521,800
September 03, 202572.7472.972.972.9772.4798,400
September 02, 202572.1472.7772.7772.8171.9462,400
August 29, 202573.0572.8772.8773.0672.7316,900
August 28, 202573.3173.3573.3573.5473.0814,244
August 27, 202572.5672.8772.8772.9372.2135,300
August 26, 202572.9373.2473.2473.3472.8324,300
August 25, 202573.8173.3473.3473.9373.2728,100
August 22, 202573.374.1574.1574.3573.1130,800
August 21, 202572.872.8772.8773.0472.7426,740
August 20, 202572.5872.8272.8273.0772.5844,146
August 19, 202573.2672.9772.9773.4572.7557,396
August 18, 202573.3573.5573.4573.773.1753,397
August 15, 202573.5673.5873.5873.8173.3325,931
August 14, 202573.1573.3273.3273.5472.8425,800
August 13, 202573.4273.4873.4873.5973.2936,100
August 12, 202572.5473.1973.1973.2372.5418,732
August 11, 202572.1872.2772.2772.4471.9931,913
August 08, 202572.2972.4972.4972.6272.2961,100
August 07, 202572.2672.1472.1472.3171.73104,721
August 06, 202571.3671.671.671.7271.1525,433
August 05, 202570.7570.7370.7370.870.3459,892
August 04, 202571.1970.5370.5371.1970.2786,346
August 01, 202570.5469.4769.4770.5469.0231,100
July 31, 202569.7469.5469.5469.8269.4222,612
July 30, 202570.1769.7269.7270.5169.5715,805
July 29, 202570.670.2270.2271.1970.0634,422
July 28, 202570.4669.8569.8570.4669.7524,000
July 25, 202570.7671.0171.0174.5870.4431,300
July 24, 202571.4971.0371.0371.5571.0287,900
July 23, 202570.7671.5571.5572.9170.55105,803
July 22, 202569.569.9969.9970.169.1620,230
July 21, 202569.0669.3969.3969.8669.0425,500
July 18, 202569.1268.6168.6169.3468.4721,225
July 17, 202568.668.8768.876968.2786,700
July 16, 202568.5968.7168.7168.7868.1725,563
July 15, 202569.3268.4468.4469.3268.4233,300
July 14, 202569.269.2869.2869.4968.7625,347
July 11, 202569.2169.0369.0369.368.6423,700
July 10, 202569.5669.4869.4869.7369.2522,500
July 09, 202569.2969.569.569.676947,400
July 08, 202568.7968.9868.9869.0268.5626,419
July 07, 202568.5768.0968.0968.6667.8468,300
July 03, 202568.768.8868.8869.0868.1632,600
July 02, 202569.8368.9168.9169.8368.0725,100
July 01, 202568.4768.668.668.8867.95116,200
June 30, 202567.3968.7668.7668.9467.39167,532
June 27, 202569.9468.2868.2869.9467.92137,028
June 26, 202567.9468.2568.2568.3767.8651,900
June 25, 202568.2868.3667.3868.3868.0314,349
June 24, 202568.2968.5168.5168.5768.0216,858
June 23, 202566.9767.7267.7269.9666.8227,150
June 20, 202567.5267.1667.1669.0167.0660,229
June 18, 202567.5967.7367.7368.167.4840,400
June 17, 202568.667.5467.5468.667.2362,700
June 16, 202569.0468.3168.3169.0468.1322,905
June 13, 202567.0767.567.567.7967.0773,320
June 12, 202567.5867.7767.7767.967.5616,817
June 11, 202567.1567.0567.0567.3566.9982,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved