First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)
NASDAQ: FDTS · Real-Time Price · USD
41.98
-0.75 (-1.76%)
At close: Mar 28, 2025, 4:00 PM
42.14
+0.16 (0.38%)
After-hours: Mar 28, 2025, 4:26 PM EDT
FDTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -1.76% | 30 |
| Mar 27, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | -0.73% | 4 |
| Mar 26, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.93 | -0.43% | 2 |
| Mar 25, 2025 | 43.13 | 43.24 | 43.13 | 43.24 | 43.11 | 0.62% | 117 |
| Mar 24, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.85 | -0.14% | 17 |
| Mar 21, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 42.91 | -0.50% | 55 |
| Mar 20, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.12 | -0.63% | 44 |
| Mar 19, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.40 | 0.75% | 44 |
| Mar 18, 2025 | 43.18 | 43.19 | 43.16 | 43.19 | 43.07 | -0.38% | 210 |
| Mar 17, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.23 | 1.50% | - |
| Mar 14, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.59 | 1.56% | 11 |
| Mar 13, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 41.94 | -0.69% | 11 |
| Mar 12, 2025 | 42.14 | 42.35 | 42.14 | 42.35 | 42.23 | 1.64% | 217 |
| Mar 11, 2025 | 41.57 | 41.67 | 41.57 | 41.67 | 41.55 | -0.25% | 261 |
| Mar 10, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.65 | -2.16% | 34 |
| Mar 7, 2025 | 42.37 | 42.69 | 42.37 | 42.69 | 42.57 | 1.55% | 207 |
| Mar 6, 2025 | 42.23 | 42.23 | 42.04 | 42.04 | 41.92 | -0.90% | 246 |
| Mar 5, 2025 | 42.22 | 42.42 | 42.22 | 42.42 | 42.30 | 2.74% | 210 |
| Mar 4, 2025 | 41.01 | 41.36 | 41.01 | 41.29 | 41.17 | -0.15% | 212 |
| Mar 3, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.23 | 0.61% | 145 |
| Feb 28, 2025 | 41.12 | 41.12 | 41.10 | 41.10 | 40.98 | -1.18% | 861 |
| Feb 27, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.47 | -0.52% | 2 |
| Feb 26, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.69 | 0.40% | - |
| Feb 25, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.52 | 0.22% | - |
| Feb 24, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.43 | -0.23% | 34 |
| Feb 21, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.52 | -1.05% | 34 |
| Feb 20, 2025 | 42.13 | 42.13 | 42.09 | 42.09 | 41.96 | 0.04% | 172 |
| Feb 19, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 41.95 | -0.33% | 6 |
| Feb 18, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.09 | 0.14% | 2 |
| Feb 14, 2025 | 42.14 | 42.15 | 42.07 | 42.15 | 42.03 | 0.83% | 238 |
| Feb 13, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.69 | 0.77% | 20 |
| Feb 12, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.37 | -0.17% | 6 |
| Feb 11, 2025 | 41.38 | 41.55 | 41.38 | 41.55 | 41.43 | -0.18% | 425 |
| Feb 10, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.51 | 0.68% | 95 |
| Feb 7, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.23 | -0.64% | - |
| Feb 6, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.50 | 0.81% | 975 |
| Feb 5, 2025 | 41.03 | 41.28 | 41.03 | 41.28 | 41.16 | 0.89% | 975 |
| Feb 4, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.80 | 1.14% | 1 |
| Feb 3, 2025 | 40.22 | 40.45 | 40.22 | 40.45 | 40.34 | -1.07% | 1,324 |
| Jan 31, 2025 | 41.25 | 41.25 | 40.89 | 40.89 | 40.77 | -0.87% | 687 |
| Jan 30, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.13 | 1.23% | 815 |
| Jan 29, 2025 | 40.74 | 40.75 | 40.68 | 40.75 | 40.63 | -0.18% | 815 |
| Jan 28, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.70 | 0.75% | 2 |
| Jan 27, 2025 | 40.54 | 40.54 | 40.50 | 40.52 | 40.40 | -0.90% | 358 |
| Jan 24, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.77 | 0.90% | 3 |
| Jan 23, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.40 | - | 17 |
| Jan 22, 2025 | 40.64 | 40.64 | 40.52 | 40.52 | 40.40 | -0.46% | 1,054 |
| Jan 21, 2025 | 40.63 | 40.71 | 40.63 | 40.71 | 40.59 | 1.53% | 116 |
| Jan 17, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 39.98 | 0.73% | 4 |
| Jan 16, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | -0.27% | 4 |