Skip to main content

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

58.65 -0.37 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist

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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.