Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dev Mkts Ex-US Alphadex Fund FT (NY: FDT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 38.82 38.82 38.82 0 +0.15(+0.39%)
Dec 30, 2013 38.52 38.70 38.52 38.67 31,613 +0.34(+0.89%)
Dec 27, 2013 38.36 38.42 38.31 38.33 10,534 +0.16(+0.41%)
Dec 26, 2013 37.90 38.20 37.90 38.17 11,763 +0.34(+0.89%)
Dec 24, 2013 37.84 37.90 37.77 37.84 6,799 -0.01(-0.02%)
Dec 23, 2013 37.63 37.97 37.63 37.84 58,099 +0.33(+0.89%)
Dec 20, 2013 37.29 37.68 37.29 37.51 59,522 -0.01(-0.02%)
Dec 19, 2013 37.62 37.62 37.42 37.52 288,292 -0.26(-0.70%)
Dec 18, 2013 37.63 37.88 37.45 37.78 9,064 +0.25(+0.68%)
Dec 17, 2013 37.63 37.63 37.46 37.53 21,202 -0.04(-0.11%)
Dec 16, 2013 37.53 37.61 37.53 37.57 6,867 +0.14(+0.38%)
Dec 13, 2013 37.48 37.48 37.26 37.43 38,484 -0.01(-0.02%)
Dec 12, 2013 37.60 37.60 37.39 37.43 13,217 -0.18(-0.47%)
Dec 11, 2013 38.14 38.14 37.61 37.61 15,953 -0.27(-0.73%)
Dec 10, 2013 37.90 37.92 37.83 37.89 43,923 +0.02(+0.04%)
Dec 09, 2013 37.93 37.93 37.83 37.87 22,060 +0.05(+0.14%)
Dec 06, 2013 37.83 37.93 37.69 37.82 22,420 +0.42(+1.13%)
Dec 05, 2013 37.70 37.70 37.34 37.40 80,112 -0.32(-0.84%)
Dec 04, 2013 37.61 37.77 37.51 37.71 20,090 -0.18(-0.48%)
Dec 03, 2013 38.04 38.04 37.74 37.90 40,603 -0.40(-1.04%)
Dec 02, 2013 38.33 38.47 38.27 38.30 72,940 -0.14(-0.35%)
Nov 29, 2013 38.73 38.73 38.43 38.43 8,871 +0.09(+0.24%)
Nov 27, 2013 38.16 38.37 38.16 38.34 106,656 +0.14(+0.36%)
Nov 26, 2013 38.22 38.25 38.12 38.20 54,072 +0.17(+0.46%)
Nov 25, 2013 38.27 38.29 37.97 38.03 14,569 -0.26(-0.67%)
Nov 22, 2013 38.20 38.31 38.14 38.29 9,962 +0.10(+0.27%)
Nov 21, 2013 38.20 38.21 38.01 38.19 21,329 +0.18(+0.48%)
Nov 20, 2013 38.40 38.40 37.88 38.00 17,017 -0.26(-0.68%)
Nov 19, 2013 38.30 38.39 38.13 38.27 27,066 -0.03(-0.08%)
Nov 18, 2013 38.61 38.61 38.30 38.30 21,587 -0.08(-0.22%)
Nov 15, 2013 38.28 38.42 38.23 38.38 40,648 +0.43(+1.14%)
Nov 14, 2013 37.98 38.01 37.86 37.95 16,950 +0.31(+0.82%)
Nov 12, 2013 37.66 37.66 37.49 37.64 12,043 -0.07(-0.18%)
Nov 11, 2013 37.74 37.75 37.64 37.71 14,468 +0.02(+0.04%)
Nov 08, 2013 37.50 37.69 37.47 37.69 50,010 +0.12(+0.32%)
Nov 07, 2013 38.20 38.20 37.44 37.57 19,621 -0.57(-1.51%)
Nov 06, 2013 38.38 38.38 38.13 38.14 31,485 +0.29(+0.78%)
Nov 05, 2013 37.77 37.88 37.74 37.85 13,268 -0.29(-0.75%)
Nov 04, 2013 37.97 38.14 37.97 38.14 13,937 +0.17(+0.46%)
Nov 01, 2013 38.07 38.07 37.75 37.96 32,774 -0.25(-0.65%)
Oct 31, 2013 38.33 38.33 38.08 38.21 10,007 +0.01(+0.03%)
Oct 30, 2013 38.42 38.43 38.08 38.20 5,245 -0.15(-0.40%)
Oct 29, 2013 38.36 38.36 38.25 38.36 14,110 +0.16(+0.41%)
Oct 28, 2013 38.31 38.31 38.13 38.20 22,472 -0.17(-0.43%)
Oct 25, 2013 38.51 38.52 38.29 38.36 20,634 -0.22(-0.57%)
Oct 24, 2013 38.54 38.64 38.52 38.58 32,958 +0.20(+0.53%)
Oct 23, 2013 38.51 38.51 38.30 38.38 27,583 -0.54(-1.40%)
Oct 22, 2013 38.91 39.00 38.84 38.92 77,352 +0.20(+0.51%)
Oct 21, 2013 38.70 38.78 38.66 38.72 32,389 +0.07(+0.17%)
Oct 18, 2013 38.68 38.78 38.61 38.66 43,511 +0.16(+0.42%)
Oct 17, 2013 38.05 38.50 38.05 38.50 18,874 +0.41(+1.06%)
Oct 16, 2013 37.90 38.11 37.90 38.09 18,140 +0.28(+0.74%)
Oct 15, 2013 37.87 37.88 37.75 37.81 11,336 -0.16(-0.41%)
Oct 14, 2013 37.71 38.02 37.71 37.97 16,654 +0.06(+0.17%)
Oct 11, 2013 37.78 37.90 37.74 37.90 26,401 +0.12(+0.32%)
Oct 10, 2013 37.29 37.78 37.29 37.78 44,119 +0.74(+2.00%)
Oct 09, 2013 36.85 37.17 36.80 37.04 15,679 +0.29(+0.78%)
Oct 08, 2013 37.05 37.10 36.64 36.76 20,842 -0.18(-0.49%)
Oct 07, 2013 37.12 37.12 36.90 36.94 33,989 -0.51(-1.35%)
Oct 04, 2013 37.16 37.47 37.14 37.44 7,708 +0.08(+0.22%)
Oct 03, 2013 37.37 37.53 37.22 37.36 34,960 -0.27(-0.72%)
Oct 02, 2013 37.50 37.63 37.41 37.63 12,485 -0.17(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.