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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201935.5335.5335.5335.5335.53100
May 17, 201935.7335.8135.7335.8135.811,000
May 16, 201935.8235.8235.8235.8235.82100
May 15, 201935.2735.2735.2735.2735.27300
May 14, 201935.4235.4235.2735.2735.27400
May 13, 201935.9835.9835.9835.9835.98100
May 10, 201935.9835.9835.9835.9835.98100
May 09, 201935.8835.9735.8835.9735.97500
May 08, 201937.5637.5637.5637.5637.56100
May 07, 201937.5637.5637.5637.5637.56-
May 06, 201937.5637.5637.5637.5637.56100
May 03, 201937.5637.5637.5637.5637.56200
May 02, 201937.3137.4137.1437.3237.324,200
May 01, 201938.0238.0238.0238.0238.02-
Apr 30, 201938.0238.0238.0238.0238.02100
Apr 29, 201938.0238.0238.0238.0238.02100
Apr 26, 201938.0238.0238.0238.0238.02-
Apr 25, 201938.0238.0238.0238.0238.02100
Apr 24, 201938.0238.0238.0238.0238.02200
Apr 23, 201938.0238.0238.0238.0238.02300
Apr 22, 201937.9838.0237.8638.0238.024,800
Apr 18, 201939.0539.0538.4138.4238.422,100
Apr 17, 201938.3238.3238.3138.3238.321,200
Apr 16, 201938.3038.3038.3038.3038.30100
Apr 15, 201938.3038.3038.3038.3038.30100
Apr 12, 201938.3038.3038.3038.3038.30500
Apr 11, 201937.9237.9237.9237.9237.92100
Apr 10, 201937.9237.9237.9237.9237.92100
Apr 09, 201937.9237.9237.9237.9237.921,300
Apr 08, 201937.9837.9837.9837.9837.98-
Apr 05, 201937.9437.9937.9437.9837.98800
Apr 04, 201937.7637.9137.7637.9137.91400
Apr 03, 201938.1038.1038.0238.0238.021,000
Apr 02, 201936.9836.9836.9836.9836.98100
Apr 01, 201936.9836.9836.9836.9836.98100
Mar 29, 201936.9037.0736.9036.9836.981,400
Mar 28, 201936.8736.8736.8736.8736.87-
Mar 27, 201937.2137.2136.8436.8736.87600
Mar 26, 201937.1937.1936.9336.9336.931,400
Mar 25, 201936.6736.6736.6736.6736.67500
Mar 22, 201937.5037.5037.5037.5037.50100
Mar 21, 201937.5037.5037.5037.5037.50100
Mar 21, 20190.024 Dividend
Mar 20, 201937.1937.1937.1937.1937.17100
Mar 19, 201937.1937.1937.1937.1937.17100
Mar 18, 201937.1937.1937.1937.1937.17200
Mar 15, 201937.1937.1937.1937.1937.17300
Mar 14, 201937.4437.4437.4437.4437.42300
Mar 13, 201937.2137.2137.2137.2137.19200
Mar 12, 201937.2137.2137.2137.2137.19200
Mar 11, 201936.6736.8236.6736.8236.801,600
Mar 08, 201936.2036.4336.2036.4336.41500
Mar 07, 201936.8636.8636.8636.8636.84600
Mar 06, 201937.5037.5037.2637.4137.39800
Mar 05, 201937.4237.4237.4237.4237.40800
Mar 04, 201937.2537.2637.2537.2637.241,300
Mar 01, 201937.5737.5737.5737.5737.55100
Feb 28, 201937.6737.6737.6737.6737.65100
Feb 27, 201937.8437.8437.6737.6737.652,400
Feb 26, 201937.9738.0037.3537.4737.453,500
Feb 25, 201937.2737.2737.2737.2737.25-
Feb 22, 201937.3537.3537.2637.2737.254,400
Feb 21, 201937.3537.3536.9837.0937.074,600
Feb 20, 201937.4337.4337.2237.3037.285,500
Feb 19, 201936.9536.9536.9536.9536.93100
Feb 15, 201936.8836.9536.8836.9536.93700
Feb 14, 201936.5336.6236.5336.6036.582,900
Feb 13, 201936.5336.5336.5336.5336.51800
Feb 12, 201936.2136.2136.2136.2136.19200
Feb 11, 201935.9336.1135.9336.1136.093,500
Feb 08, 201935.6935.7035.3335.3335.313,600
Feb 07, 201936.4136.4136.4136.4136.39100
Feb 06, 201936.6636.6636.3936.4136.3912,600
Feb 05, 201936.6536.7836.6036.6036.581,500
Feb 04, 201936.4336.5036.3136.5036.48700
Feb 01, 201936.4336.4436.4036.4036.38700
Jan 31, 201936.5536.5536.3636.4636.445,900
Jan 30, 201936.0836.4036.0836.4036.383,500
Jan 29, 201935.8335.8335.8335.8335.81100
Jan 28, 201935.8335.8335.8335.8335.81100
Jan 25, 201935.8335.8335.8335.8335.81600
Jan 24, 201935.2835.2835.2835.2835.26700
Jan 23, 201934.9234.9234.8734.8734.85300
Jan 22, 201935.3635.3635.2935.2935.27500
Jan 18, 201935.5435.5435.3635.3635.34800
Jan 17, 201935.1235.1235.1235.1235.10-
Jan 16, 201935.3035.3035.1235.1235.10700
Jan 15, 201934.8834.9134.6534.8234.806,400
Jan 14, 201934.7634.7634.5934.5934.57500
Jan 11, 201934.9935.0034.9935.0034.98900
Jan 10, 201934.8234.8234.8234.8234.80100
Jan 09, 201934.8735.3734.8734.9634.942,900
Jan 08, 201934.5234.6734.5234.6734.651,000
Jan 07, 201934.4034.6434.4034.5434.527,500
Jan 04, 201933.6233.9833.6233.7833.766,300
Jan 03, 201933.5034.8432.8532.9232.908,600
Jan 02, 201933.2233.9533.2233.4533.4319,900
Dec 31, 201833.4233.4733.2933.3233.303,000
Dec 28, 201833.3533.5633.3033.3033.283,900
Dec 27, 201832.8433.1131.8932.8832.8638,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...