Dev Mkts Ex-US Small Cap Alphadex Fund FT (NQ: FDTS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2016 | 26.35 | 26.35 | 26.35 | 26.35 | 2 | +0.65(+2.51%) |
| Mar 29, 2016 | 25.71 | 25.71 | 25.70 | 25.70 | 1,137 | +0.04(+0.14%) |
| Mar 28, 2016 | 25.80 | 26.58 | 25.66 | 25.66 | 1,631 | +0.08(+0.30%) |
| Mar 24, 2016 | 25.59 | 25.59 | 25.59 | 25.59 | 369 | -0.19(-0.72%) |
| Mar 23, 2016 | 25.85 | 25.89 | 25.77 | 25.77 | 596 | -0.10(-0.38%) |
| Mar 21, 2016 | 25.99 | 25.87 | 25.87 | 25.87 | 60 | +0.01(+0.03%) |
| Mar 18, 2016 | 26.05 | 26.05 | 25.86 | 25.86 | 456 | -0.11(-0.41%) |
| Mar 17, 2016 | 25.87 | 26.03 | 25.87 | 25.97 | 1,046 | +0.57(+2.23%) |
| Mar 16, 2016 | 25.40 | 25.40 | 25.40 | 25.40 | 412 | +0.14(+0.54%) |
| Mar 15, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 215 | -0.15(-0.61%) |
| Mar 14, 2016 | 25.48 | 25.48 | 25.42 | 25.42 | 3,427 | +0.05(+0.20%) |
| Mar 11, 2016 | 25.37 | 25.37 | 25.37 | 25.37 | 296 | +0.62(+2.49%) |
| Mar 10, 2016 | 24.77 | 24.77 | 24.75 | 24.75 | 1,121 | -0.19(-0.76%) |
| Mar 08, 2016 | 24.95 | 24.94 | 24.94 | 24.94 | 123 | -0.21(-0.85%) |
| Mar 07, 2016 | 25.16 | 25.16 | 25.16 | 25.16 | 370 | +0.37(+1.51%) |
| Mar 03, 2016 | 24.84 | 24.78 | 24.78 | 24.78 | 863 | +0.96(+4.04%) |
| Feb 25, 2016 | 23.82 | 23.82 | 23.82 | 23.82 | 13 | -0.30(-1.23%) |
| Feb 22, 2016 | 23.94 | 24.12 | 24.12 | 24.12 | 493 | +0.52(+2.22%) |
| Feb 19, 2016 | 23.62 | 23.76 | 23.60 | 23.60 | 4,086 | -0.13(-0.55%) |
| Feb 17, 2016 | 23.73 | 23.73 | 23.73 | 23.73 | 60 | +0.83(+3.62%) |
| Feb 12, 2016 | 22.64 | 22.90 | 22.90 | 22.90 | 1,604 | -0.34(-1.44%) |
| Feb 10, 2016 | 23.26 | 23.23 | 23.23 | 23.23 | 1,727 | -0.24(-1.01%) |
| Feb 09, 2016 | 23.35 | 23.47 | 23.35 | 23.47 | 556 | -0.60(-2.47%) |
| Feb 05, 2016 | 23.94 | 24.07 | 24.07 | 24.07 | 863 | -1.57(-6.13%) |
| Feb 01, 2016 | 25.64 | 25.64 | 25.64 | 25.64 | 246 | +0.71(+2.85%) |
| Jan 29, 2016 | 24.82 | 24.93 | 24.78 | 24.93 | 4,218 | +0.40(+1.63%) |
| Jan 28, 2016 | 24.39 | 24.53 | 24.33 | 24.53 | 8,680 | +0.11(+0.46%) |
| Jan 27, 2016 | 24.43 | 24.43 | 24.41 | 24.41 | 614 | +0.43(+1.79%) |
| Jan 25, 2016 | 25.09 | 23.98 | 23.98 | 23.98 | 7,157 | -0.37(-1.52%) |
| Jan 22, 2016 | 24.36 | 24.36 | 24.36 | 24.36 | 2,205 | +0.78(+3.31%) |
| Jan 21, 2016 | 23.57 | 23.57 | 23.57 | 23.57 | 207 | -0.56(-2.31%) |
| Jan 19, 2016 | 24.15 | 24.13 | 24.13 | 24.13 | 12 | -0.24(-1.00%) |
| Jan 15, 2016 | 24.37 | 24.37 | 24.37 | 24.37 | 123 | -0.44(-1.79%) |
| Jan 14, 2016 | 24.83 | 24.84 | 24.82 | 24.82 | 2,383 | -0.96(-3.72%) |
| Jan 07, 2016 | 25.82 | 25.78 | 25.78 | 25.78 | 56 | -0.67(-2.53%) |
| Jan 05, 2016 | 26.48 | 26.44 | 26.44 | 26.44 | 3,208 | -0.00(-0.01%) |
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.
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.