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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201933.8733.8933.8733.8933.89200
Aug 15, 201932.9632.9632.9632.9632.96200
Aug 14, 201933.6633.6633.5233.5233.52700
Aug 13, 201933.8333.8933.8333.8933.89200
Aug 12, 201934.0034.0034.0034.0034.00-
Aug 09, 201934.0134.2534.0034.0034.001,100
Aug 08, 201934.1634.1634.1634.1634.16700
Aug 07, 201933.9333.9333.9333.9333.93200
Aug 06, 201933.8533.9333.7033.9333.931,200
Aug 05, 201934.4434.4533.3134.1134.119,900
Aug 02, 201935.1435.1434.9234.9234.92400
Aug 01, 201937.3237.3234.8735.6435.645,600
Jul 31, 201935.9235.9835.3735.4435.446,500
Jul 30, 201935.7935.7935.6535.6535.65500
Jul 29, 201936.1636.1636.1636.1636.16300
Jul 26, 201936.3036.3036.2136.2136.21700
Jul 25, 201936.4636.4636.2536.2536.251,700
Jul 24, 201936.5136.5136.4836.4836.48900
Jul 23, 201936.3336.3336.2436.2436.241,200
Jul 22, 201936.0236.0235.8335.8335.83800
Jul 19, 201935.8435.8435.8435.8435.84100
Jul 18, 201935.8435.8435.8435.8435.84100
Jul 17, 201936.0336.0735.7835.8435.841,200
Jul 16, 201936.0736.0736.0736.0736.07800
Jul 15, 201936.2436.2436.2436.2436.24400
Jul 12, 201936.2036.2036.2036.2036.20300
Jul 11, 201936.1236.1336.1236.1236.12800
Jul 10, 201936.0536.0535.9635.9635.96700
Jul 09, 201935.7835.7835.7835.7835.78800
Jul 08, 201936.3736.3736.3736.3736.37-
Jul 05, 201936.3036.3736.3036.3736.37400
Jul 03, 201936.8636.9636.8636.9636.96700
Jul 02, 201935.9335.9335.9335.9335.93200
Jul 01, 201935.9335.9335.9335.9335.93100
Jun 28, 201935.9335.9335.9335.9335.93100
Jun 27, 201935.9335.9335.9335.9335.93100
Jun 26, 201935.9335.9335.9335.9335.93800
Jun 25, 201935.9836.1035.8735.8735.872,000
Jun 24, 201936.0136.0136.0136.0136.01800
Jun 21, 201936.0336.0336.0336.0336.03200
Jun 20, 201936.0636.1436.0636.1436.14500
Jun 19, 201935.6235.8035.5635.8035.80900
Jun 18, 201935.3635.4835.3635.4135.41700
Jun 17, 201934.8635.0934.6535.0935.0912,100
Jun 14, 201935.2735.2735.2035.2435.24800
Jun 14, 20190.311 Dividend
Jun 13, 201935.5435.5435.5435.5435.23100
Jun 12, 201935.5435.5435.5435.5435.23-
Jun 11, 201935.5435.5435.5435.5435.23100
Jun 10, 201935.5535.5535.5435.5435.231,900
Jun 07, 201935.1035.1035.1035.1034.79100
Jun 06, 201935.2735.2735.1035.1034.79400
Jun 05, 201935.5335.5335.5335.5335.22300
Jun 04, 201934.7734.7734.7734.7734.47200
Jun 03, 201934.5734.5734.4234.4234.12300
May 31, 201934.7934.7934.7934.7934.49400
May 30, 201934.8235.0534.8235.0534.742,400
May 29, 201934.8834.8834.8834.8834.57300
May 28, 201934.8834.8834.8834.8834.57100
May 24, 201934.8834.8834.8834.8834.571,000
May 23, 201934.9434.9534.8034.9234.61700
May 22, 201935.5335.5335.5335.5335.22100
May 21, 201935.5335.5335.5335.5335.22-
May 20, 201935.5335.5335.5335.5335.22100
May 17, 201935.7335.8135.7335.8135.501,000
May 16, 201935.8235.8235.8235.8235.51100
May 15, 201935.2735.2735.2735.2734.96300
May 14, 201935.4235.4235.2735.2734.96400
May 13, 201935.9835.9835.9835.9835.67100
May 10, 201935.9835.9835.9835.9835.67100
May 09, 201935.8835.9735.8835.9735.66500
May 08, 201937.5637.5637.5637.5637.23100
May 07, 201937.5637.5637.5637.5637.23-
May 06, 201937.5637.5637.5637.5637.23100
May 03, 201937.5637.5637.5637.5637.23200
May 02, 201937.3137.4137.1437.3236.994,200
May 01, 201938.0238.0238.0238.0237.69-
Apr 30, 201938.0238.0238.0238.0237.69100
Apr 29, 201938.0238.0238.0238.0237.69100
Apr 26, 201938.0238.0238.0238.0237.69-
Apr 25, 201938.0238.0238.0238.0237.69100
Apr 24, 201938.0238.0238.0238.0237.69200
Apr 23, 201938.0238.0238.0238.0237.69300
Apr 22, 201937.9838.0237.8638.0237.694,800
Apr 18, 201939.0539.0538.4138.4238.082,100
Apr 17, 201938.3238.3238.3138.3237.981,200
Apr 16, 201938.3038.3038.3038.3037.96100
Apr 15, 201938.3038.3038.3038.3037.96100
Apr 12, 201938.3038.3038.3038.3037.96500
Apr 11, 201937.9237.9237.9237.9237.59100
Apr 10, 201937.9237.9237.9237.9237.59100
Apr 09, 201937.9237.9237.9237.9237.591,300
Apr 08, 201937.9837.9837.9837.9837.65-
Apr 05, 201937.9437.9937.9437.9837.65800
Apr 04, 201937.7637.9137.7637.9137.58400
Apr 03, 201938.1038.1038.0238.0237.691,000
Apr 02, 201936.9836.9836.9836.9836.66100
Apr 01, 201936.9836.9836.9836.9836.66100
Mar 29, 201936.9037.0736.9036.9836.661,400
Mar 28, 201936.8736.8736.8736.8736.55-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...