First Trust Developed Markets ex-US Small Cap AlphaDEX Fund - FDTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	61.1	61.15	61.15	61.15	61.1	1,014
January 09, 2026	60.43	60.72	60.72	60.72	60.43	625
January 08, 2026	60.03	60.03	60.03	60.03	60.03	200
January 07, 2026	59.82	59.82	59.82	59.82	59.82	748
January 06, 2026	59.64	59.99	59.99	60.05	59.64	2,245
January 05, 2026	59.25	59.48	59.48	59.63	59.25	7,636
January 02, 2026	58.92	58.96	58.96	58.96	58.74	900
December 31, 2025	58.23	58.37	58.37	58.61	58.22	3,040
December 30, 2025	58.71	58.71	58.71	58.71	58.71	200
December 29, 2025	58.6	58.6	58.6	58.6	58.6	302
December 26, 2025	58.54	58.54	58.54	58.54	58.54	100
December 24, 2025	58.6	58.6	58.6	58.6	58.6	50
December 23, 2025	58.36	58.39	58.39	58.39	58.36	233
December 22, 2025	58.16	58.16	58.16	58.16	58.16	147
December 19, 2025	58.08	57.89	57.89	58.12	57.89	2,900
December 18, 2025	57.25	57.25	57.25	57.25	57.25	100
December 17, 2025	56.98	56.97	56.97	56.98	56.97	441
December 16, 2025	57.31	57.31	57.31	57.31	57.31	100
December 15, 2025	57.82	57.82	57.82	57.82	57.82	200
December 12, 2025	57.27	57.4	57.4	57.4	57.27	421
December 11, 2025	58.29	58.25	57.62	58.29	58	1,000
December 10, 2025	58.29	58.29	57.66	58.29	58.29	242
December 09, 2025	57.89	57.84	57.21	57.89	57.84	200
December 08, 2025	58.32	57.94	57.3	58.32	57.94	200
December 05, 2025	57.94	57.96	57.96	57.96	57.94	300
December 04, 2025	57.57	57.57	57.57	57.57	57.57	100
December 03, 2025	57.34	57.81	57.81	57.81	57.34	700
December 02, 2025	57.28	57.22	57.22	57.28	57.22	415
December 01, 2025	57.45	57.24	57.24	57.45	57.24	200
November 28, 2025	57.58	57.58	57.58	57.58	57.58	139
November 26, 2025	56.47	56.74	56.74	57.26	56.47	2,713
November 25, 2025	55.9	55.9	55.9	55.9	55.9	105
November 24, 2025	55.51	55.51	55.51	55.51	55.51	110
November 21, 2025	54.51	55.07	55.07	55.07	54.5	412
November 20, 2025	54.67	54.56	54.56	54.67	54.51	508
November 19, 2025	55.4	55.32	55.32	55.4	55.32	300
November 18, 2025	55.41	55.33	55.33	55.41	55.33	401
November 17, 2025	56.72	56.06	56.06	56.72	56.06	525
November 14, 2025	56.45	56.45	56.45	56.45	56.45	100
November 13, 2025	56.27	56.29	56.29	56.29	56.27	500
November 12, 2025	56.83	56.83	56.83	56.83	56.83	71
November 11, 2025	56.27	56.27	56.27	56.27	56.27	100
November 10, 2025	56.31	56.31	56.31	56.31	56.31	100
November 07, 2025	55.16	55.16	55.16	55.16	55.16	100
November 06, 2025	55.39	55.28	55.28	55.39	55.28	212
November 05, 2025	55.25	55.41	55.41	55.41	55.25	200
November 04, 2025	55.54	55.32	55.32	55.54	55.03	1,100
November 03, 2025	55.81	55.95	55.95	55.95	55.81	4,200
October 31, 2025	55.63	55.76	55.76	55.76	55.63	500
October 30, 2025	56.02	56.03	56.03	56.2	56.02	2,000
October 29, 2025	56.5	56.33	56.33	56.7	56.33	500
October 28, 2025	56.54	56.59	56.59	56.64	56.54	2,748
October 27, 2025	56.98	56.98	56.98	56.98	56.98	100
October 24, 2025	56.31	56.44	56.44	56.44	56.31	142
October 23, 2025	56.26	56.26	56.26	56.26	56.26	100
October 22, 2025	55.5	55.5	55.5	55.5	55.5	415
October 21, 2025	55.25	55.18	55.18	55.25	55.18	400
October 20, 2025	56.02	56	56	56.02	56	149
October 17, 2025	55.21	55.36	55.36	55.36	55.21	146
October 16, 2025	55.72	55.72	55.72	55.72	55.72	400

First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS) NASDAQ