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
August 15, 2025	53.27	53.27	53.27	53.27	53.27	100
August 14, 2025	52.95	53.13	53.13	53.13	52.95	379
August 13, 2025	53.41	53.47	53.47	53.58	53.41	600
August 12, 2025	53.41	53.41	53.41	53.41	53.41	100
August 11, 2025	53.21	52.94	52.94	53.21	52.94	544
August 08, 2025	53.22	53.22	53.22	53.22	53.22	109
August 07, 2025	52.78	52.94	52.94	52.94	52.76	507
August 06, 2025	52.75	52.75	52.75	52.75	52.75	100
August 05, 2025	52.08	52.16	52.16	52.16	52.08	400
August 04, 2025	51.88	51.84	51.84	51.88	51.84	1,700
August 01, 2025	51.16	51.05	51.05	51.16	51.05	200
July 31, 2025	51.31	51.31	51.31	51.31	51.31	100
July 30, 2025	51.42	51.42	51.42	51.42	51.42	100
July 29, 2025	51.78	51.78	51.78	51.78	51.78	100
July 28, 2025	51.89	51.57	51.57	51.89	51.57	218
July 25, 2025	52.18	52.18	52.18	52.18	52.18	100
July 24, 2025	52.46	52.32	52.32	52.46	52.32	124
July 23, 2025	52.63	52.63	52.63	52.63	52.63	100
July 22, 2025	51.76	51.76	51.76	51.76	51.76	100
July 21, 2025	51.57	51.57	51.57	51.57	51.57	100
July 18, 2025	51.19	51.19	51.19	51.19	51.19	110
July 17, 2025	51.37	51.37	51.37	51.37	51.37	300
July 16, 2025	51.27	51.27	51.27	51.27	51.27	100
July 15, 2025	51.25	51.06	51.06	51.38	51.06	4,800
July 14, 2025	51.57	51.57	51.57	51.57	51.57	100
July 11, 2025	51.37	51.37	51.37	51.37	51.37	100
July 10, 2025	51.58	51.58	51.58	51.58	51.58	100
July 09, 2025	51.36	51.36	51.36	51.36	51.36	100
July 08, 2025	50.46	50.82	50.82	50.82	50.45	3,517
July 07, 2025	50	50	50	50	50	100
July 03, 2025	50.8	50.94	50.94	50.94	50.77	1,414
July 02, 2025	50.73	50.73	50.73	50.73	50.73	100
July 01, 2025	50.75	50.75	50.75	50.75	50.75	100
June 30, 2025	50.42	50.53	50.53	50.53	50.42	300
June 27, 2025	50	50	50	50	50	216
June 26, 2025	49.98	49.98	49.98	49.98	49.98	100
June 25, 2025	50.05	50.05	49.43	50.05	50.05	100
June 24, 2025	49.86	49.86	49.24	49.86	49.86	100
June 23, 2025	49.62	49.62	49.62	49.62	49.62	100
June 20, 2025	49.3	49.3	49.3	49.3	49.3	100
June 18, 2025	49.52	49.57	49.57	49.57	49.52	411
June 17, 2025	49.66	49.36	49.36	49.66	49.36	319
June 16, 2025	50.24	49.94	49.94	50.24	49.94	309
June 13, 2025	49.34	49.34	49.34	49.34	49.34	200
June 12, 2025	49.66	49.94	49.94	49.94	49.66	200
June 11, 2025	49.04	49.12	49.12	49.12	49.04	300
June 10, 2025	48.86	48.86	48.86	48.86	48.86	100
June 09, 2025	48.98	48.95	48.95	49.1	48.95	600
June 06, 2025	48.83	48.83	48.83	48.83	48.83	100
June 05, 2025	48.74	48.74	48.74	48.74	48.74	100
June 04, 2025	48.7	48.72	48.72	48.72	48.7	900
June 03, 2025	48.12	48.12	48.12	48.12	48.12	100
June 02, 2025	47.87	48.21	48.21	48.21	47.8	1,700
May 30, 2025	47.32	47.32	47.32	47.32	47.32	41
May 29, 2025	47.31	47.31	47.31	47.31	47.31	100
May 28, 2025	47.13	46.97	46.97	47.13	46.97	500
May 27, 2025	47.25	47.25	47.25	47.25	47.25	100
May 23, 2025	46.58	46.58	46.58	46.58	46.58	2
May 22, 2025	46.05	46.05	46.05	46.05	46.05	100
May 21, 2025	46.4	46.5	46.5	46.5	46.4	769

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