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
February 20, 2026	70.99	71.12	71.12	71.16	70.62	4,134
February 19, 2026	69.93	70.11	70.11	70.16	69.85	4,745
February 18, 2026	69.8	69.68	69.68	70.28	69.26	8,900
February 17, 2026	69.14	69.44	69.44	69.53	68.63	8,638
February 13, 2026	68.97	69.65	69.65	69.82	68.87	13,300
February 12, 2026	69.97	69.19	69.19	70.11	69	11,587
February 11, 2026	68.97	69.12	69.12	69.35	68.76	10,806
February 10, 2026	68.58	68.33	68.33	68.58	68.33	2,000
February 09, 2026	67.25	67.65	67.65	67.89	67.25	17,600
February 06, 2026	65.09	66.18	66.18	66.18	65.09	651
February 05, 2026	64.84	64.53	64.53	64.86	64.31	1,100
February 04, 2026	65.69	65.23	65.23	65.99	65.23	1,000
February 03, 2026	65.15	65.28	65.28	65.28	65.15	1,400
February 02, 2026	64.06	64.4	64.4	64.96	64.06	5,526
January 30, 2026	65.09	64.62	64.62	65.09	64.52	733
January 29, 2026	65.74	65.92	65.92	65.92	65.74	500
January 28, 2026	65.04	65.57	65.57	65.85	65.03	2,198
January 27, 2026	64.97	65.55	65.55	65.55	64.97	849
January 26, 2026	64.43	64.36	64.36	64.45	64.34	1,600
January 23, 2026	63.64	63.65	63.65	63.65	63.64	318
January 22, 2026	63.08	63.09	63.09	63.09	63.08	300
January 21, 2026	62.32	62.62	62.62	62.62	62.32	400
January 20, 2026	61.52	61.38	61.38	61.71	61.38	1,115
January 16, 2026	61.9	61.99	61.99	61.99	61.9	948
January 15, 2026	61.76	61.76	61.76	61.76	61.76	100
January 14, 2026	61.58	61.58	61.58	61.58	61.58	102
January 13, 2026	60.9	60.92	60.92	60.92	60.87	638
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

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