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
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
October 15, 2025	55.63	55.63	55.63	55.63	55.63	311
October 14, 2025	54.13	54.86	54.86	54.92	54.13	1,000
October 13, 2025	55.02	54.84	54.84	55.02	54.84	300
October 10, 2025	55.22	54.1	54.1	55.22	54.1	1,000
October 09, 2025	56.08	55.96	55.96	56.08	55.83	1,000
October 08, 2025	56.29	56.29	56.29	56.29	56.29	100
October 07, 2025	56.32	56.32	56.32	56.32	56.32	100
October 06, 2025	57	56.87	56.87	57	56.87	1,000
October 03, 2025	56.6	56.6	56.6	56.6	56.6	200
October 02, 2025	56.05	56.05	56.05	56.05	56.05	100
October 01, 2025	56.31	56.24	56.24	56.31	56.24	234
September 30, 2025	56	56.03	56.03	56.03	56	400
September 29, 2025	55.8	55.92	55.92	55.92	55.8	647
September 26, 2025	55.49	55.49	55.49	55.49	55.49	400
September 25, 2025	56.39	55.22	55.22	56.39	55.22	3,528
September 24, 2025	55.93	55.93	55.59	55.93	55.93	100
September 23, 2025	56.39	56.44	56.09	56.56	56.39	545
September 22, 2025	56.51	56.51	56.17	56.51	56.51	100
September 19, 2025	56.12	56.12	55.78	56.12	56.12	149
September 18, 2025	56.38	56.38	56.03	56.38	56.38	400
September 17, 2025	56.42	56.34	55.99	56.42	56.34	528
September 16, 2025	56.8	56.8	56.46	56.8	56.8	147
September 15, 2025	56.5	56.53	56.18	56.53	56.39	1,000
September 12, 2025	56.27	56.13	56.13	56.27	56.13	1,442
September 11, 2025	56.32	56.39	56.39	56.39	56.22	2,229
September 10, 2025	55.83	55.83	55.83	55.83	55.83	213

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