STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

42.11

+0.10

(+0.25%)

As of 04:00PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	42.11	42.11	42.11	42.11	42.11	359
May 02, 2024	41.57	41.57	41.57	41.57	41.57	100
May 01, 2024	41.12	41.12	40.83	40.83	40.83	200
Apr 30, 2024	41.31	41.31	40.99	40.99	40.99	200
Apr 29, 2024	41.71	41.71	41.71	41.71	41.71	100
Apr 26, 2024	41.20	41.20	41.20	41.20	41.20	100
Apr 25, 2024	40.84	40.84	40.84	40.84	40.84	100
Apr 24, 2024	41.09	41.09	41.09	41.09	41.09	-
Apr 23, 2024	41.17	41.20	41.12	41.12	41.12	1,500
Apr 22, 2024	40.71	40.71	40.71	40.71	40.71	100
Apr 19, 2024	40.59	40.59	40.59	40.59	40.59	-
Apr 18, 2024	40.70	40.70	40.54	40.54	40.54	200
Apr 17, 2024	40.54	40.54	40.54	40.54	40.54	200
Apr 16, 2024	40.63	40.63	40.46	40.46	40.46	700
Apr 15, 2024	41.65	41.65	41.31	41.31	41.31	200
Apr 12, 2024	41.56	41.56	41.56	41.56	41.56	100
Apr 11, 2024	42.30	42.30	42.30	42.30	42.30	1,100
Apr 10, 2024	41.84	41.84	41.84	41.84	41.84	100
Apr 09, 2024	42.45	42.45	42.45	42.45	42.45	100
Apr 08, 2024	42.32	42.32	42.32	42.32	42.32	-
Apr 05, 2024	42.24	42.24	42.24	42.24	42.24	100
Apr 04, 2024	42.43	42.43	41.93	41.93	41.93	2,000
Apr 03, 2024	42.15	42.15	42.15	42.15	42.15	-
Apr 02, 2024	41.63	41.63	41.63	41.63	41.63	100
Apr 01, 2024	42.32	42.32	41.96	41.97	41.97	200
Mar 28, 2024	42.29	42.35	42.26	42.27	42.27	3,900
Mar 27, 2024	42.16	42.20	42.16	42.20	42.20	2,500
Mar 26, 2024	42.11	42.11	42.11	42.11	42.11	100
Mar 25, 2024	41.94	41.94	41.94	41.94	41.94	100
Mar 22, 2024	41.87	41.87	41.87	41.87	41.87	100
Mar 21, 2024	42.17	42.17	42.17	42.17	42.17	100
Mar 21, 2024	0.204 Dividend
Mar 20, 2024	42.31	42.31	42.31	42.31	42.11	-
Mar 19, 2024	42.00	42.08	41.89	41.94	41.74	1,600
Mar 18, 2024	41.89	41.89	41.84	41.84	41.64	200
Mar 15, 2024	41.63	41.81	41.51	41.65	41.45	2,900
Mar 14, 2024	41.60	41.64	41.43	41.62	41.42	1,000
Mar 13, 2024	41.59	41.59	41.59	41.59	41.39	100
Mar 12, 2024	41.65	41.65	41.64	41.64	41.44	700
Mar 11, 2024	41.30	41.30	41.30	41.30	41.10	100
Mar 08, 2024	42.57	42.57	42.15	42.15	41.95	200
Mar 07, 2024	42.00	42.00	41.87	41.87	41.67	900
Mar 06, 2024	41.65	41.65	41.65	41.65	41.45	-
Mar 05, 2024	40.98	40.98	40.98	40.98	40.78	100
Mar 04, 2024	40.91	40.99	40.91	40.99	40.79	300
Mar 01, 2024	41.15	41.23	41.15	41.23	41.03	300
Feb 29, 2024	40.70	40.76	40.70	40.76	40.56	5,000
Feb 28, 2024	40.66	40.69	40.58	40.69	40.49	2,400
Feb 27, 2024	40.82	40.82	40.82	40.82	40.62	-
Feb 26, 2024	40.83	40.83	40.83	40.83	40.63	100
Feb 23, 2024	40.88	40.88	40.88	40.88	40.68	100
Feb 22, 2024	40.71	40.87	40.71	40.87	40.67	200
Feb 21, 2024	40.61	40.61	40.61	40.61	40.41	200
Feb 20, 2024	40.55	40.60	40.55	40.60	40.40	200
Feb 16, 2024	40.30	40.30	40.30	40.30	40.11	100
Feb 15, 2024	39.93	40.11	39.93	40.11	39.92	900
Feb 14, 2024	40.04	40.04	40.04	40.04	39.85	-
Feb 13, 2024	39.75	39.75	39.65	39.65	39.46	1,200
Feb 12, 2024	40.48	40.50	40.48	40.50	40.30	900
Feb 09, 2024	39.89	40.06	39.89	40.06	39.87	1,100
Feb 08, 2024	39.95	40.04	39.95	40.04	39.85	700
Feb 07, 2024	40.05	40.23	40.05	40.23	40.04	2,800
Feb 06, 2024	39.76	39.97	39.76	39.97	39.78	4,200
Feb 05, 2024	39.74	39.92	39.74	39.85	39.66	3,200
Feb 02, 2024	40.13	40.17	40.13	40.17	39.98	200
Feb 01, 2024	40.30	40.49	40.30	40.49	40.29	500
Jan 31, 2024	40.24	40.24	39.88	39.88	39.69	300
Jan 30, 2024	39.94	40.01	39.90	40.01	39.82	1,100
Jan 29, 2024	40.12	40.12	40.12	40.12	39.93	100
Jan 26, 2024	39.77	39.77	39.77	39.77	39.58	100
Jan 25, 2024	39.80	39.80	39.80	39.80	39.61	100
Jan 24, 2024	39.67	39.67	39.53	39.57	39.38	600
Jan 23, 2024	39.34	39.34	39.34	39.34	39.15	100
Jan 22, 2024	39.59	39.59	39.52	39.52	39.33	400
Jan 19, 2024	39.33	39.34	39.33	39.34	39.15	400
Jan 18, 2024	39.41	39.41	39.30	39.33	39.14	300
Jan 17, 2024	38.77	38.90	38.77	38.90	38.71	200
Jan 16, 2024	39.58	39.58	39.42	39.42	39.23	1,300
Jan 12, 2024	40.18	40.18	40.18	40.18	39.99	100
Jan 11, 2024	40.10	40.10	40.10	40.10	39.91	100
Jan 10, 2024	40.26	40.26	40.26	40.26	40.07	100
Jan 09, 2024	39.94	39.94	39.94	39.94	39.75	100
Jan 08, 2024	40.23	40.23	40.23	40.23	40.04	-
Jan 05, 2024	39.93	39.93	39.92	39.92	39.73	200
Jan 04, 2024	39.89	39.89	39.89	39.89	39.70	100
Jan 03, 2024	39.61	39.65	39.61	39.63	39.44	600
Jan 02, 2024	40.04	40.04	39.86	39.86	39.67	200
Dec 29, 2023	40.42	40.43	40.33	40.43	40.24	900
Dec 28, 2023	40.40	40.40	40.40	40.40	40.21	100
Dec 27, 2023	40.31	40.39	40.31	40.34	40.15	200
Dec 26, 2023	40.08	40.29	40.08	40.29	40.10	700
Dec 22, 2023	40.24	40.24	40.15	40.15	39.96	300
Dec 22, 2023	0.377 Dividend
Dec 21, 2023	40.26	40.26	40.26	40.26	39.69	100
Dec 20, 2023	39.69	39.69	39.69	39.69	39.13	100
Dec 19, 2023	39.92	39.92	39.92	39.92	39.36	100
Dec 18, 2023	39.70	39.70	39.70	39.70	39.14	-
Dec 15, 2023	39.45	39.45	39.45	39.45	38.89	-
Dec 14, 2023	39.71	39.73	39.71	39.73	39.17	600
Dec 13, 2023	39.53	39.53	39.53	39.53	38.97	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,184.17+236.76(+1.08%)

S&P 5005,159.21+31.42(+0.61%)

DOW38,750.05+74.37(+0.19%)

CAD/USD0.7320+0.0012(+0.16%)

CRUDE OIL78.45+0.34(+0.44%)

Bitcoin CAD86,628.95-1,210.89(-1.38%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)

S&P/TSX
22,184.17
+236.76(+1.08%)

S&P 500
5,159.21
+31.42(+0.61%)

DOW
38,750.05
+74.37(+0.19%)

CAD/USD
0.7320
+0.0012(+0.16%)

CRUDE OIL
78.45
+0.34(+0.44%)

Bitcoin CAD
86,628.95
-1,210.89(-1.38%)