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

FDTS
🏛️ États-Unis →
55.49
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 39.87 40.32 39.87 39.88 0.0M
2024-12-30 39.95 40.22 39.94 40.15 0.0M
2024-12-27 39.95 39.95 39.95 39.95 0.0M
2024-12-26 40.12 40.12 40.12 40.12 0.0M
2024-12-24 39.97 39.97 39.97 39.97 0.0M
2024-12-23 39.89 39.89 39.89 39.89 0.0M
2024-12-20 39.42 40.02 39.42 40.02 0.0M
2024-12-18 39.75 39.75 39.75 39.75 0.0M
2024-12-17 40.37 40.37 40.37 40.37 0.0M
2024-12-13 40.92 40.92 40.92 40.92 0.0M
2024-12-12 41.65 41.65 41.65 41.65 0.0M
2024-12-11 41.82 42.06 41.82 42.06 0.0M
2024-12-09 41.57 41.57 41.57 41.57 0.0M
2024-12-06 41.88 41.88 41.88 41.88 0.0M
2024-12-05 41.94 41.94 41.94 41.94 0.0M
2024-12-04 41.89 41.89 41.89 41.89 0.0M
2024-12-03 42.01 42.01 42.01 42.01 0.0M
2024-12-02 41.43 41.43 41.37 41.37 0.0M
2024-11-29 41.48 41.48 41.48 41.48 0.0M
2024-11-27 40.86 40.96 40.86 40.96 0.0M
2024-11-26 40.83 40.83 40.83 40.83 0.0M
2024-11-25 40.93 40.97 40.93 40.97 0.0M
2024-11-22 41.07 41.07 41.07 41.07 0.0M
2024-11-19 40.90 41.00 40.79 40.94 0.0M
2024-11-18 40.99 40.99 40.99 40.99 0.0M
2024-11-15 40.34 40.34 40.34 40.34 0.0M
2024-11-14 40.48 40.49 40.48 40.49 0.0M
2024-11-13 40.49 40.59 40.48 40.55 0.0M
2024-11-12 41.05 41.05 41.05 41.05 0.0M
2024-11-11 41.39 41.45 41.39 41.44 0.0M
2024-11-08 41.43 41.43 41.37 41.43 0.0M
2024-11-07 42.08 42.17 42.08 42.17 0.0M
2024-11-06 41.06 41.35 41.06 41.35 0.0M
2024-11-05 41.80 41.80 41.80 41.80 0.0M
2024-11-04 41.60 41.60 41.60 41.60 0.0M
2024-11-01 41.27 41.27 41.27 41.27 0.0M
2024-10-31 41.30 41.67 41.30 41.67 0.0M
2024-10-30 41.52 41.52 41.52 41.52 0.0M
2024-10-29 41.33 41.33 41.33 41.33 0.0M
2024-10-25 41.34 41.34 41.22 41.28 0.0M
2024-10-24 41.18 41.28 41.18 41.28 0.0M
2024-10-23 41.09 41.09 41.09 41.09 0.0M
2024-10-22 42.03 42.03 42.03 42.03 0.0M
2024-10-21 41.89 41.95 41.89 41.95 0.0M
2024-10-18 42.59 42.59 42.59 42.59 0.0M
2024-10-17 42.53 42.53 42.34 42.38 0.0M
2024-10-16 42.58 42.58 42.58 42.58 0.0M
2024-10-15 42.24 42.24 42.24 42.24 0.0M
2024-10-14 42.70 42.70 42.70 42.70 0.0M
2024-10-11 42.75 42.75 42.75 42.75 0.0M
2024-10-10 42.68 42.68 42.68 42.68 0.0M
2024-10-09 42.63 42.63 42.63 42.63 0.0M
2024-10-07 43.05 43.05 42.93 42.93 0.0M
2024-10-04 43.50 43.50 43.50 43.50 0.0M
2024-10-03 43.12 43.12 43.12 43.12 0.0M
2024-10-02 43.34 43.34 43.34 43.34 0.0M
2024-10-01 43.38 43.43 43.35 43.35 0.0M
2024-09-30 42.83 43.80 42.54 43.80 0.0M
2024-09-27 43.71 43.71 43.32 43.32 0.0M
2024-09-26 44.09 44.23 44.09 44.23 0.0M
2024-09-25 43.12 43.12 43.12 43.12 0.0M
2024-09-24 43.50 43.80 43.50 43.80 0.0M
2024-09-23 43.31 43.31 43.25 43.25 0.0M
2024-09-19 43.36 43.69 43.22 43.52 0.0M
2024-09-18 42.66 42.66 42.66 42.66 0.0M
2024-09-17 42.71 42.71 42.71 42.71 0.0M
2024-09-16 42.61 42.61 42.61 42.61 0.0M
2024-09-13 42.50 42.50 42.37 42.37 0.0M
2024-09-12 42.12 42.28 42.12 42.28 0.0M
2024-09-11 41.05 41.48 41.05 41.48 0.0M
2024-09-10 41.23 41.63 41.23 41.63 0.0M
2024-09-06 40.89 40.89 40.89 40.89 0.0M
2024-09-05 42.02 42.08 42.02 42.08 0.0M
2024-09-04 41.92 42.21 41.92 41.99 0.0M
2024-09-03 42.06 42.06 41.93 41.93 0.0M
2024-08-30 43.04 43.04 43.04 43.04 0.0M
2024-08-29 42.87 43.00 42.66 42.77 0.0M
2024-08-28 42.50 42.50 42.50 42.50 0.0M
2024-08-27 43.25 43.35 43.25 43.35 0.0M
2024-08-23 42.85 43.08 42.85 43.08 0.0M
2024-08-22 42.20 42.20 42.06 42.06 0.0M
2024-08-21 42.42 42.48 42.41 42.48 0.0M
2024-08-20 42.11 42.18 42.11 42.18 0.0M
2024-08-19 42.29 42.29 42.29 42.29 0.0M
2024-08-16 41.66 41.79 41.66 41.79 0.0M
2024-08-15 41.46 41.46 41.46 41.46 0.0M
2024-08-13 40.81 40.81 40.81 40.81 0.0M
2024-08-12 39.96 40.06 39.96 40.06 0.0M
2024-08-09 39.53 39.77 39.53 39.77 0.0M
2024-08-08 39.58 39.58 39.58 39.58 0.0M
2024-08-07 38.68 38.68 38.68 38.68 0.0M
2024-08-06 38.62 38.62 38.62 38.62 0.0M
2024-08-05 38.59 38.59 38.54 38.54 0.0M
2024-08-02 39.65 39.67 39.59 39.67 0.0M
2024-08-01 40.95 40.95 40.95 40.95 0.0M
2024-07-29 41.29 41.35 41.29 41.35 0.0M
2024-07-26 41.65 41.65 41.65 41.65 0.0M
2024-07-25 40.75 40.75 40.75 40.75 0.0M
2024-07-24 41.33 41.33 41.33 41.33 0.0M
2024-07-23 41.86 41.96 41.85 41.96 0.0M
2024-07-22 41.75 42.01 41.75 42.01 0.0M
2024-07-19 41.64 41.64 41.64 41.64 0.0M
2024-07-18 42.19 42.19 42.19 42.19 0.0M
2024-07-17 42.56 42.56 42.56 42.56 0.0M
2024-07-15 42.28 42.28 42.28 42.28 0.0M
2024-07-12 42.45 42.45 42.45 42.45 0.0M
2024-07-11 41.93 41.98 41.80 41.98 0.0M
2024-07-10 41.54 41.54 41.54 41.54 0.0M
2024-07-09 41.37 41.37 41.37 41.37 0.0M
2024-07-08 41.46 41.46 41.46 41.46 0.0M
2024-07-05 41.46 41.46 41.46 41.46 0.0M
2024-07-03 41.70 41.70 41.70 41.70 0.0M
2024-07-02 41.03 41.03 41.03 41.03 0.0M
2024-07-01 40.96 40.96 40.96 40.96 0.0M
2024-06-28 41.54 41.54 41.31 41.34 0.0M
2024-06-27 41.16 41.16 41.16 41.16 0.0M
2024-06-26 41.45 41.45 41.45 41.45 0.0M
2024-06-25 41.71 41.71 41.63 41.63 0.0M
2024-06-24 41.39 41.39 41.39 41.39 0.0M
2024-06-20 41.73 41.74 41.71 41.71 0.0M
2024-06-18 41.75 41.75 41.75 41.75 0.0M
2024-06-17 41.63 41.63 41.63 41.63 0.0M
2024-06-14 41.51 41.51 41.51 41.51 0.0M
2024-06-13 42.02 42.02 41.47 41.47 0.0M
2024-06-12 42.72 42.72 42.37 42.51 0.0M
2024-06-10 42.61 42.61 42.61 42.61 0.0M
2024-06-07 42.10 42.10 42.10 42.10 0.0M
2024-06-05 42.58 42.58 42.58 42.58 0.0M
2024-06-04 42.72 42.72 42.63 42.63 0.0M
2024-06-03 43.07 43.24 43.07 43.24 0.0M
2024-05-30 42.68 42.76 42.68 42.76 0.0M
2024-05-29 42.38 42.38 42.36 42.36 0.0M
2024-05-28 43.23 43.23 43.23 43.23 0.0M
2024-05-24 42.61 42.74 42.61 42.74 0.0M
2024-05-23 42.31 42.31 42.11 42.13 0.0M
2024-05-22 42.60 42.60 42.47 42.52 0.0M
2024-05-21 43.10 43.10 43.10 43.10 0.0M
2024-05-20 43.13 43.13 43.13 43.13 0.0M
2024-05-17 43.01 43.01 42.94 42.94 0.0M
2024-05-16 42.85 42.85 42.85 42.85 0.0M
2024-05-15 42.97 43.07 42.91 43.07 0.0M
2024-05-14 42.46 42.65 42.46 42.65 0.0M
2024-05-13 42.50 42.58 42.50 42.58 0.0M
2024-05-10 42.43 42.52 42.43 42.52 0.0M
2024-05-09 42.47 42.56 42.47 42.56 0.0M
2024-05-07 42.16 42.16 42.16 42.16 0.0M
2024-05-03 42.11 42.11 42.00 42.00 0.0M
2024-05-02 41.57 41.57 41.57 41.57 0.0M
2024-05-01 41.12 41.12 40.83 40.83 0.0M
2024-04-30 41.31 41.31 40.99 40.99 0.0M
2024-04-29 41.71 41.71 41.71 41.71 0.0M
2024-04-26 41.20 41.20 41.20 41.20 0.0M
2024-04-25 40.84 40.84 40.84 40.84 0.0M
2024-04-23 41.17 41.20 41.12 41.12 0.0M
2024-04-22 40.71 40.71 40.71 40.71 0.0M
2024-04-18 40.70 40.70 40.54 40.54 0.0M
2024-04-17 40.54 40.54 40.54 40.54 0.0M
2024-04-16 40.63 40.63 40.46 40.46 0.0M
2024-04-15 41.65 41.65 41.31 41.31 0.0M
2024-04-12 41.56 41.56 41.56 41.56 0.0M
2024-04-11 42.30 42.30 42.30 42.30 0.0M
2024-04-10 41.84 41.84 41.84 41.84 0.0M
2024-04-09 42.45 42.45 42.45 42.45 0.0M
2024-04-05 42.24 42.24 42.24 42.24 0.0M
2024-04-04 42.43 42.43 41.93 41.93 0.0M
2024-04-02 41.63 41.63 41.63 41.63 0.0M
2024-04-01 42.32 42.32 41.96 41.97 0.0M
2024-03-28 42.29 42.35 42.26 42.27 0.0M
2024-03-27 42.16 42.20 42.16 42.20 0.0M
2024-03-26 42.11 42.11 42.11 42.11 0.0M
2024-03-25 41.94 41.94 41.94 41.94 0.0M
2024-03-22 41.87 41.87 41.87 41.87 0.0M
2024-03-21 42.17 42.17 42.17 42.17 0.0M
2024-03-19 42.00 42.08 41.89 41.94 0.0M
2024-03-18 41.89 41.89 41.84 41.84 0.0M
2024-03-15 41.63 41.81 41.51 41.65 0.0M
2024-03-14 41.60 41.64 41.43 41.62 0.0M
2024-03-13 41.59 41.59 41.59 41.59 0.0M
2024-03-12 41.65 41.65 41.64 41.64 0.0M
2024-03-11 41.30 41.30 41.30 41.30 0.0M
2024-03-08 42.57 42.57 42.15 42.15 0.0M
2024-03-07 42.00 42.00 41.87 41.87 0.0M
2024-03-05 40.98 40.98 40.98 40.98 0.0M
2024-03-04 40.91 40.99 40.91 40.99 0.0M
2024-03-01 41.15 41.23 41.15 41.23 0.0M
2024-02-29 40.70 40.76 40.70 40.76 0.0M
2024-02-28 40.66 40.69 40.58 40.69 0.0M
2024-02-26 40.83 40.83 40.83 40.83 0.0M
2024-02-23 40.88 40.88 40.88 40.88 0.0M
2024-02-22 40.71 40.87 40.71 40.87 0.0M
2024-02-21 40.61 40.61 40.61 40.61 0.0M
2024-02-20 40.55 40.60 40.55 40.60 0.0M
2024-02-16 40.30 40.30 40.30 40.30 0.0M
2024-02-15 39.93 40.11 39.93 40.11 0.0M
2024-02-13 39.75 39.75 39.65 39.65 0.0M
2024-02-12 40.48 40.50 40.48 40.50 0.0M
2024-02-09 39.89 40.06 39.89 40.06 0.0M
2024-02-08 39.95 40.04 39.95 40.04 0.0M
2024-02-07 40.05 40.23 40.05 40.23 0.0M
2024-02-06 39.76 39.97 39.76 39.97 0.0M
2024-02-05 39.74 39.92 39.74 39.85 0.0M
2024-02-02 40.13 40.17 40.13 40.17 0.0M
2024-02-01 40.30 40.49 40.30 40.49 0.0M
2024-01-31 40.24 40.24 39.88 39.88 0.0M
2024-01-30 39.94 40.01 39.90 40.01 0.0M
2024-01-29 40.12 40.12 40.12 40.12 0.0M
2024-01-26 39.77 39.77 39.77 39.77 0.0M
2024-01-25 39.80 39.80 39.80 39.80 0.0M
2024-01-24 39.68 39.68 39.53 39.57 0.0M
2024-01-23 39.34 39.34 39.34 39.34 0.0M
2024-01-22 39.59 39.59 39.52 39.52 0.0M
2024-01-19 39.33 39.34 39.33 39.34 0.0M
2024-01-18 39.41 39.41 39.30 39.33 0.0M
2024-01-17 38.77 38.90 38.77 38.90 0.0M
2024-01-16 39.58 39.58 39.42 39.42 0.0M
2024-01-12 40.18 40.18 40.18 40.18 0.0M
2024-01-11 40.10 40.10 40.10 40.10 0.0M
2024-01-10 40.26 40.26 40.26 40.26 0.0M
2024-01-09 39.94 39.94 39.94 39.94 0.0M
2024-01-05 39.93 39.93 39.92 39.92 0.0M
2024-01-04 39.89 39.89 39.89 39.89 0.0M
2024-01-03 39.61 39.65 39.61 39.63 0.0M
2024-01-02 40.04 40.04 39.86 39.86 0.0M