First Trust Developed Markets Ex-US AlphaDEX Fund (FDT)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 55.65 | 55.89 | 55.38 | 55.58 | 55.58 | 28,535 |
| May 02, 2024 | 55.04 | 55.43 | 54.74 | 55.17 | 55.17 | 35,400 |
| May 01, 2024 | 54.61 | 55.08 | 54.28 | 54.47 | 54.47 | 61,300 |
| Apr 30, 2024 | 55.13 | 55.76 | 54.46 | 54.58 | 54.58 | 33,300 |
| Apr 29, 2024 | 55.17 | 55.39 | 55.04 | 55.19 | 55.19 | 54,200 |
| Apr 26, 2024 | 54.92 | 55.04 | 54.77 | 55.00 | 55.00 | 16,500 |
| Apr 25, 2024 | 54.04 | 54.58 | 53.93 | 54.53 | 54.53 | 105,600 |
| Apr 24, 2024 | 55.02 | 55.34 | 54.65 | 54.94 | 54.94 | 48,500 |
| Apr 23, 2024 | 54.53 | 55.04 | 54.53 | 54.94 | 54.94 | 28,100 |
| Apr 22, 2024 | 54.17 | 54.67 | 54.15 | 54.44 | 54.44 | 20,200 |
| Apr 19, 2024 | 53.89 | 54.25 | 53.79 | 53.89 | 53.89 | 29,900 |
| Apr 18, 2024 | 54.04 | 54.24 | 53.83 | 53.95 | 53.95 | 15,200 |
| Apr 17, 2024 | 54.01 | 54.15 | 53.59 | 53.71 | 53.71 | 22,400 |
| Apr 16, 2024 | 54.13 | 54.27 | 53.80 | 53.86 | 53.86 | 37,700 |
| Apr 15, 2024 | 55.60 | 55.90 | 54.64 | 54.98 | 54.98 | 16,400 |
| Apr 12, 2024 | 55.25 | 55.34 | 54.86 | 54.96 | 54.96 | 19,300 |
| Apr 11, 2024 | 55.76 | 56.21 | 55.32 | 55.63 | 55.63 | 57,000 |
| Apr 10, 2024 | 55.53 | 55.78 | 55.06 | 55.41 | 55.41 | 24,900 |
| Apr 09, 2024 | 56.43 | 56.51 | 55.61 | 56.30 | 56.30 | 30,800 |
| Apr 08, 2024 | 56.37 | 56.62 | 56.19 | 56.25 | 56.25 | 41,200 |
| Apr 05, 2024 | 55.60 | 56.37 | 55.56 | 55.81 | 55.81 | 72,300 |
| Apr 04, 2024 | 56.46 | 56.65 | 55.68 | 55.68 | 55.68 | 18,300 |
| Apr 03, 2024 | 55.53 | 56.02 | 55.49 | 55.92 | 55.92 | 22,600 |
| Apr 02, 2024 | 55.33 | 55.46 | 55.25 | 55.36 | 55.36 | 14,600 |
| Apr 01, 2024 | 55.76 | 55.79 | 55.22 | 55.57 | 55.57 | 58,000 |
| Mar 28, 2024 | 55.61 | 56.39 | 55.34 | 56.12 | 56.12 | 29,900 |
| Mar 27, 2024 | 55.96 | 56.24 | 55.93 | 56.24 | 56.24 | 57,800 |
| Mar 26, 2024 | 56.12 | 56.13 | 55.91 | 55.91 | 55.91 | 22,900 |
| Mar 25, 2024 | 55.66 | 55.93 | 55.66 | 55.74 | 55.74 | 12,500 |
| Mar 22, 2024 | 55.99 | 56.39 | 55.66 | 55.75 | 55.75 | 9,900 |
| Mar 21, 2024 | 55.97 | 56.26 | 55.88 | 55.98 | 55.98 | 23,400 |
| Mar 21, 2024 | 0.196 Dividend | |||||
| Mar 20, 2024 | 55.38 | 56.03 | 55.17 | 55.97 | 55.77 | 23,600 |
| Mar 19, 2024 | 55.26 | 55.60 | 55.21 | 55.42 | 55.23 | 11,900 |
| Mar 18, 2024 | 55.36 | 55.43 | 55.20 | 55.23 | 55.04 | 18,700 |
| Mar 15, 2024 | 55.21 | 55.33 | 55.05 | 55.23 | 55.04 | 11,000 |
| Mar 14, 2024 | 55.35 | 55.35 | 54.87 | 54.97 | 54.78 | 9,700 |
| Mar 13, 2024 | 54.87 | 55.16 | 54.84 | 54.95 | 54.76 | 22,500 |
| Mar 12, 2024 | 54.82 | 55.03 | 54.50 | 54.92 | 54.73 | 25,900 |
| Mar 11, 2024 | 54.69 | 54.91 | 54.36 | 54.70 | 54.51 | 47,300 |
| Mar 08, 2024 | 55.56 | 56.06 | 55.11 | 55.20 | 55.01 | 13,900 |
| Mar 07, 2024 | 55.05 | 55.25 | 54.75 | 55.12 | 54.93 | 15,600 |
| Mar 06, 2024 | 54.95 | 55.35 | 54.76 | 54.84 | 54.65 | 22,700 |
| Mar 05, 2024 | 54.17 | 54.35 | 53.83 | 54.05 | 53.86 | 12,900 |
| Mar 04, 2024 | 54.12 | 54.20 | 53.62 | 53.98 | 53.79 | 19,800 |
| Mar 01, 2024 | 54.06 | 54.51 | 53.94 | 54.27 | 54.08 | 18,400 |
| Feb 29, 2024 | 53.86 | 53.89 | 53.16 | 53.71 | 53.52 | 16,700 |
| Feb 28, 2024 | 53.62 | 53.69 | 53.14 | 53.67 | 53.48 | 22,900 |
| Feb 27, 2024 | 53.57 | 53.78 | 53.33 | 53.54 | 53.35 | 20,600 |
| Feb 26, 2024 | 53.65 | 53.65 | 53.34 | 53.54 | 53.35 | 24,100 |
| Feb 23, 2024 | 53.65 | 54.14 | 53.65 | 53.87 | 53.68 | 42,800 |
| Feb 22, 2024 | 53.58 | 53.81 | 53.34 | 53.62 | 53.43 | 20,500 |
| Feb 21, 2024 | 52.91 | 53.10 | 52.63 | 53.01 | 52.82 | 29,500 |
| Feb 20, 2024 | 53.03 | 53.19 | 52.41 | 52.95 | 52.76 | 19,600 |
| Feb 16, 2024 | 52.65 | 52.94 | 52.59 | 52.84 | 52.65 | 13,300 |
| Feb 15, 2024 | 52.04 | 52.62 | 52.04 | 52.48 | 52.30 | 16,100 |
| Feb 14, 2024 | 51.83 | 52.05 | 51.69 | 52.01 | 51.83 | 42,100 |
| Feb 13, 2024 | 51.76 | 51.84 | 51.19 | 51.50 | 51.32 | 29,400 |
| Feb 12, 2024 | 52.16 | 52.67 | 52.16 | 52.52 | 52.34 | 38,800 |
| Feb 09, 2024 | 51.98 | 52.26 | 51.74 | 52.11 | 51.93 | 28,900 |
| Feb 08, 2024 | 52.12 | 52.12 | 51.76 | 51.97 | 51.79 | 25,700 |
| Feb 07, 2024 | 52.52 | 52.64 | 52.19 | 52.56 | 52.38 | 45,900 |
| Feb 06, 2024 | 52.10 | 52.36 | 52.05 | 52.36 | 52.18 | 34,500 |
| Feb 05, 2024 | 52.12 | 52.38 | 51.75 | 51.99 | 51.81 | 18,800 |
| Feb 02, 2024 | 52.39 | 52.62 | 52.13 | 52.49 | 52.31 | 23,200 |
| Feb 01, 2024 | 52.45 | 52.76 | 52.21 | 52.66 | 52.48 | 49,300 |
| Jan 31, 2024 | 52.54 | 52.76 | 51.84 | 52.15 | 51.97 | 18,800 |
| Jan 30, 2024 | 52.07 | 52.23 | 51.92 | 52.13 | 51.95 | 20,200 |
| Jan 29, 2024 | 51.99 | 52.25 | 51.85 | 52.24 | 52.06 | 47,200 |
| Jan 26, 2024 | 51.92 | 52.05 | 51.84 | 51.87 | 51.69 | 22,800 |
| Jan 25, 2024 | 51.92 | 52.02 | 51.60 | 52.01 | 51.83 | 19,000 |
| Jan 24, 2024 | 52.03 | 52.11 | 51.72 | 51.75 | 51.57 | 21,200 |
| Jan 23, 2024 | 51.38 | 51.56 | 51.20 | 51.42 | 51.24 | 13,000 |
| Jan 22, 2024 | 51.58 | 51.74 | 51.52 | 51.52 | 51.34 | 32,200 |
| Jan 19, 2024 | 51.18 | 51.71 | 50.96 | 51.47 | 51.29 | 36,100 |
| Jan 18, 2024 | 51.16 | 51.40 | 51.04 | 51.34 | 51.16 | 24,100 |
| Jan 17, 2024 | 50.79 | 51.06 | 50.68 | 50.91 | 50.73 | 19,100 |
| Jan 16, 2024 | 51.88 | 51.94 | 51.39 | 51.64 | 51.46 | 60,400 |
| Jan 12, 2024 | 52.50 | 52.64 | 52.25 | 52.27 | 52.09 | 49,200 |
| Jan 11, 2024 | 52.34 | 52.41 | 51.78 | 52.18 | 52.00 | 24,000 |
| Jan 10, 2024 | 52.13 | 52.27 | 51.80 | 52.15 | 51.97 | 30,100 |
| Jan 09, 2024 | 52.12 | 52.13 | 51.83 | 52.01 | 51.83 | 61,700 |
| Jan 08, 2024 | 52.27 | 52.76 | 52.11 | 52.52 | 52.34 | 111,800 |
| Jan 05, 2024 | 52.12 | 52.66 | 52.06 | 52.17 | 51.99 | 119,200 |
| Jan 04, 2024 | 51.96 | 52.55 | 51.91 | 51.91 | 51.73 | 37,300 |
| Jan 03, 2024 | 51.44 | 52.01 | 51.38 | 51.57 | 51.39 | 36,900 |
| Jan 02, 2024 | 52.11 | 52.38 | 51.96 | 52.10 | 51.92 | 70,200 |
| Dec 29, 2023 | 52.51 | 52.63 | 52.35 | 52.51 | 52.33 | 37,200 |
| Dec 28, 2023 | 52.52 | 52.70 | 52.40 | 52.48 | 52.30 | 37,700 |
| Dec 27, 2023 | 52.31 | 52.58 | 52.24 | 52.50 | 52.32 | 122,000 |
| Dec 26, 2023 | 52.00 | 52.39 | 51.89 | 52.13 | 51.95 | 16,200 |
| Dec 22, 2023 | 52.20 | 52.30 | 52.01 | 52.10 | 51.92 | 14,600 |
| Dec 22, 2023 | 0.927 Dividend | |||||
| Dec 21, 2023 | 52.50 | 52.80 | 52.45 | 52.80 | 51.69 | 46,300 |
| Dec 20, 2023 | 52.52 | 52.67 | 51.95 | 52.01 | 50.92 | 13,800 |
| Dec 19, 2023 | 52.13 | 52.36 | 52.13 | 52.35 | 51.25 | 28,900 |
| Dec 18, 2023 | 51.94 | 52.02 | 51.76 | 51.84 | 50.75 | 36,200 |
| Dec 15, 2023 | 51.88 | 51.98 | 51.57 | 51.69 | 50.60 | 110,900 |
| Dec 14, 2023 | 52.02 | 52.32 | 51.34 | 52.15 | 51.05 | 22,600 |
| Dec 13, 2023 | 51.09 | 52.09 | 50.84 | 51.91 | 50.82 | 32,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.