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 (%)
Jul 31, 2015 50.28 50.28 49.95 49.97 199,191 +0.09(+0.17%)
Jul 30, 2015 49.82 49.92 49.79 49.88 14,001 -0.41(-0.82%)
Jul 29, 2015 49.95 50.44 49.92 50.29 7,287 +0.37(+0.74%)
Jul 28, 2015 49.76 49.96 49.37 49.92 18,131 +0.51(+1.03%)
Jul 27, 2015 49.57 49.57 49.29 49.41 23,940 -0.51(-1.02%)
Jul 24, 2015 50.32 50.32 49.81 49.92 9,065 -0.53(-1.05%)
Jul 23, 2015 50.71 50.71 50.30 50.45 17,546 +0.00(+0.00%)
Jul 22, 2015 50.41 50.49 50.26 50.45 21,036 -0.29(-0.57%)
Jul 21, 2015 50.55 50.75 50.53 50.74 10,545 +0.04(+0.08%)
Jul 20, 2015 50.51 50.83 50.51 50.70 7,702 -0.02(-0.04%)
Jul 17, 2015 50.68 50.72 50.50 50.72 9,971 +0.01(+0.03%)
Jul 16, 2015 50.91 50.97 50.61 50.71 16,917 +0.26(+0.51%)
Jul 15, 2015 50.59 50.59 50.27 50.45 18,953 -0.14(-0.28%)
Jul 14, 2015 50.35 50.63 50.32 50.59 32,385 +0.16(+0.32%)
Jul 13, 2015 50.33 50.44 50.22 50.43 19,759 +0.48(+0.96%)
Jul 10, 2015 49.83 50.15 49.67 49.95 43,748 +0.66(+1.34%)
Jul 09, 2015 49.50 49.67 49.07 49.29 33,296 +0.70(+1.44%)
Jul 08, 2015 48.97 49.07 48.38 48.59 16,567 -1.55(-3.10%)
Jul 07, 2015 49.92 50.14 49.24 50.14 32,965 -0.10(-0.19%)
Jul 06, 2015 50.63 50.63 49.99 50.24 20,852 -0.91(-1.78%)
Jul 02, 2015 51.15 51.15 51.15 0 +0.06(+0.12%)
Jul 01, 2015 51.38 51.56 51.02 51.09 279,263 +0.20(+0.39%)
Jun 30, 2015 51.25 51.41 50.75 50.89 19,644 +0.14(+0.28%)
Jun 29, 2015 51.60 51.60 50.70 50.75 28,191 -1.37(-2.63%)
Jun 26, 2015 52.12 52.12 51.88 52.12 6,315 -0.03(-0.06%)
Jun 25, 2015 52.36 52.44 52.01 52.15 9,424 +0.02(+0.04%)
Jun 24, 2015 52.02 52.28 52.00 52.13 10,122 -0.72(-1.36%)
Jun 23, 2015 52.79 52.91 52.62 52.85 50,045 +0.18(+0.34%)
Jun 22, 2015 52.37 52.81 52.37 52.67 11,963 +0.81(+1.56%)
Jun 19, 2015 52.04 52.04 51.82 51.86 7,140 -0.14(-0.27%)
Jun 18, 2015 51.85 52.08 51.85 52.00 8,486 +0.36(+0.70%)
Jun 17, 2015 51.61 51.68 51.20 51.64 10,278 -0.14(-0.27%)
Jun 16, 2015 51.55 51.80 51.43 51.78 18,832 +0.07(+0.13%)
Jun 15, 2015 51.52 51.74 51.48 51.71 16,285 -0.25(-0.48%)
Jun 12, 2015 51.91 51.98 51.62 51.96 6,106 -0.35(-0.67%)
Jun 11, 2015 52.32 52.42 52.04 52.31 11,271 +0.19(+0.36%)
Jun 10, 2015 51.93 52.20 51.80 52.12 16,332 +0.70(+1.36%)
Jun 09, 2015 51.28 51.49 51.15 51.42 46,727 -0.13(-0.25%)
Jun 08, 2015 51.63 51.63 51.37 51.55 6,257 -0.26(-0.50%)
Jun 05, 2015 51.75 51.84 51.60 51.81 31,830 -0.42(-0.80%)
Jun 04, 2015 52.50 52.54 52.07 52.23 19,106 -0.60(-1.14%)
Jun 03, 2015 52.79 52.98 52.62 52.83 26,788 +0.25(+0.48%)
Jun 02, 2015 52.54 52.81 52.22 52.58 45,524 +0.16(+0.31%)
Jun 01, 2015 52.53 52.53 52.14 52.42 27,126 +0.08(+0.15%)
May 29, 2015 52.40 52.47 52.17 52.34 26,030 -0.52(-0.98%)
May 28, 2015 52.66 52.88 52.37 52.86 32,888 -0.02(-0.04%)
May 27, 2015 52.99 52.99 52.62 52.88 16,617 +0.04(+0.08%)
May 26, 2015 53.26 53.26 52.59 52.84 74,978 -0.86(-1.60%)
May 22, 2015 53.70 53.70 53.70 0 -0.06(-0.11%)
May 21, 2015 53.55 53.77 53.46 53.76 13,678 +0.24(+0.45%)
May 20, 2015 53.28 53.65 53.14 53.52 35,878 +0.09(+0.17%)
May 19, 2015 53.50 53.51 53.25 53.43 34,237 -0.08(-0.15%)
May 18, 2015 53.48 53.52 53.34 53.51 24,974 -0.02(-0.04%)
May 15, 2015 53.36 53.53 53.23 53.53 14,687 +0.27(+0.51%)
May 14, 2015 53.23 53.26 52.98 53.26 11,266 +0.47(+0.89%)
May 13, 2015 52.85 53.15 52.52 52.79 27,926 +0.43(+0.82%)
May 12, 2015 52.37 52.42 52.17 52.36 19,641 -0.03(-0.06%)
May 11, 2015 52.57 52.57 52.32 52.39 7,232 -0.30(-0.57%)
May 08, 2015 52.29 52.73 52.23 52.69 9,561 +0.91(+1.76%)
May 07, 2015 51.78 51.81 51.52 51.78 8,065 -0.21(-0.40%)
May 06, 2015 52.12 52.12 51.67 51.99 15,276 +0.02(+0.04%)
May 05, 2015 52.60 52.60 51.78 51.97 22,646 -0.65(-1.24%)
May 04, 2015 52.84 52.84 52.56 52.62 11,644 +0.19(+0.36%)
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.