First Trust Developed Markets Ex-US AlphaDEX Fund (NQ: FDT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	58.70	58.91	58.56	58.65	18,432	-0.37(-0.62%)
Mar 12, 2025	58.76	59.04	58.41	59.02	28,720	+0.81(+1.39%)
Mar 11, 2025	58.44	58.64	57.77	58.21	47,295	-0.24(-0.41%)
Mar 10, 2025	58.88	59.00	58.07	58.45	23,628	-1.29(-2.16%)
Mar 07, 2025	59.23	59.90	59.06	59.74	17,284	+0.53(+0.90%)
Mar 06, 2025	59.41	59.75	59.12	59.21	26,023	-0.34(-0.57%)
Mar 05, 2025	58.77	59.60	58.77	59.55	55,368	+1.81(+3.13%)
Mar 04, 2025	57.45	58.15	56.74	57.74	24,104	+0.02(+0.03%)
Mar 03, 2025	58.50	58.68	57.15	57.72	16,487	+0.08(+0.14%)
Feb 28, 2025	57.22	57.64	56.90	57.64	19,430	-0.12(-0.21%)
Feb 27, 2025	58.27	58.27	57.71	57.76	21,270	-0.45(-0.77%)
Feb 26, 2025	58.30	58.71	58.17	58.21	20,267	+0.13(+0.22%)
Feb 25, 2025	58.37	58.56	57.90	58.08	21,482	+0.39(+0.68%)
Feb 24, 2025	57.92	58.13	57.60	57.69	18,768	+0.05(+0.09%)
Feb 21, 2025	58.26	58.39	57.55	57.64	16,605	-0.62(-1.07%)
Feb 20, 2025	58.21	58.29	57.94	58.26	16,449	+0.39(+0.67%)
Feb 19, 2025	57.88	57.97	57.66	57.87	18,781	-0.47(-0.81%)
Feb 18, 2025	58.25	58.45	58.14	58.34	22,444	+0.41(+0.71%)
Feb 14, 2025	58.00	58.19	57.81	57.93	21,343	+0.30(+0.52%)
Feb 13, 2025	57.26	57.74	57.17	57.63	15,829	+0.52(+0.91%)
Feb 12, 2025	56.72	57.24	56.61	57.11	48,617	-0.09(-0.17%)
Feb 11, 2025	56.86	57.27	56.86	57.20	23,315	+0.30(+0.52%)
Feb 10, 2025	56.84	56.97	56.84	56.91	21,148	+0.36(+0.64%)
Feb 07, 2025	57.00	57.09	56.55	56.55	48,776	-0.48(-0.84%)
Feb 06, 2025	56.91	57.10	56.86	57.03	23,511	+0.40(+0.70%)
Feb 05, 2025	56.28	56.70	56.28	56.63	15,853	+0.67(+1.21%)
Feb 04, 2025	55.53	56.10	55.53	55.96	13,513	+0.73(+1.31%)
Feb 03, 2025	54.81	55.46	54.67	55.23	66,231	-0.54(-0.96%)
Jan 31, 2025	56.20	56.50	55.76	55.77	286,356	-0.41(-0.73%)
Jan 30, 2025	56.28	56.49	55.94	56.18	17,998	+0.61(+1.10%)
Jan 29, 2025	55.52	55.79	55.43	55.57	31,973	+0.02(+0.04%)
Jan 28, 2025	55.58	55.75	55.13	55.55	117,822	-0.10(-0.17%)
Jan 27, 2025	55.64	55.76	55.46	55.65	50,005	-0.36(-0.65%)
Jan 24, 2025	55.94	56.19	55.83	56.01	20,313	+0.32(+0.57%)
Jan 23, 2025	55.40	55.78	55.38	55.69	15,747	+0.27(+0.49%)
Jan 22, 2025	55.53	55.53	55.26	55.42	25,151	+0.05(+0.09%)
Jan 21, 2025	55.03	55.93	55.02	55.37	29,681	+0.95(+1.76%)
Jan 17, 2025	54.40	54.77	54.35	54.41	23,298	+0.27(+0.49%)
Jan 16, 2025	54.25	54.35	54.11	54.15	25,099	-0.13(-0.24%)
Jan 15, 2025	54.48	54.48	54.15	54.28	77,651	+0.64(+1.19%)
Jan 14, 2025	53.58	53.76	53.42	53.64	78,338	+0.08(+0.15%)
Jan 13, 2025	53.20	53.56	53.20	53.56	84,085	+0.05(+0.09%)
Jan 10, 2025	53.94	54.13	53.43	53.51	54,458	-0.91(-1.67%)
Jan 08, 2025	54.22	54.43	54.08	54.42	25,898	+0.00(+0.00%)
Jan 07, 2025	54.92	54.92	54.30	54.42	39,764	-0.20(-0.36%)
Jan 06, 2025	54.82	55.01	54.60	54.62	50,626	+0.27(+0.51%)
Jan 03, 2025	54.23	54.48	54.07	54.34	17,267	+0.34(+0.63%)