First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)
NASDAQ: FDTS · Real-Time Price · USD
56.34
-0.46 (-0.82%)
Sep 17, 2025, 4:00 PM EDT - Market closed
FDTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 56.42 | 56.42 | 56.34 | 56.34 | 56.34 | -0.82% | 528 |
| Sep 16, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.48% | 147 |
| Sep 15, 2025 | 56.50 | 56.53 | 56.39 | 56.53 | 56.53 | 0.72% | 970 |
| Sep 12, 2025 | 56.27 | 56.27 | 56.13 | 56.13 | 56.13 | -0.48% | 1,442 |
| Sep 11, 2025 | 56.32 | 56.39 | 56.22 | 56.39 | 56.39 | 1.00% | 2,229 |
| Sep 10, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 0.80% | 213 |
| Sep 9, 2025 | 55.41 | 55.58 | 55.39 | 55.39 | 55.39 | -0.78% | 356 |
| Sep 8, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 1.51% | 142 |
| Sep 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.70% | 244 |
| Sep 4, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.28% | 224 |
| Sep 3, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.57% | 101 |
| Sep 2, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.75% | 37 |
| Aug 29, 2025 | 54.71 | 54.71 | 54.56 | 54.56 | 54.56 | -0.21% | 200 |
| Aug 28, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.58% | 5 |
| Aug 27, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - | 4 |
| Aug 26, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.18% | 8 |
| Aug 25, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.64% | 87 |
| Aug 22, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 2.19% | 42 |
| Aug 21, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.59% | 25 |
| Aug 20, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | -0.44% | 13 |
| Aug 19, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.05% | 30 |
| Aug 18, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.23% | 18 |
| Aug 15, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.27% | 49 |
| Aug 14, 2025 | 52.95 | 53.13 | 52.95 | 53.13 | 53.13 | -0.63% | 207 |
| Aug 13, 2025 | 53.41 | 53.58 | 53.41 | 53.47 | 53.47 | 0.12% | 573 |
| Aug 12, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.88% | 16 |
| Aug 11, 2025 | 53.21 | 53.21 | 52.94 | 52.94 | 52.94 | -0.52% | 544 |
| Aug 8, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.53% | 109 |
| Aug 7, 2025 | 52.78 | 52.94 | 52.76 | 52.94 | 52.94 | 0.34% | 507 |
| Aug 6, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 1.14% | 25 |
| Aug 5, 2025 | 52.08 | 52.16 | 52.08 | 52.16 | 52.16 | 0.63% | 382 |
| Aug 4, 2025 | 51.88 | 51.88 | 51.84 | 51.84 | 51.84 | 1.53% | 1,663 |
| Aug 1, 2025 | 51.16 | 51.16 | 51.05 | 51.05 | 51.05 | -0.49% | 178 |
| Jul 31, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.22% | 20 |
| Jul 30, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.69% | 33 |
| Jul 29, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.41% | 76 |
| Jul 28, 2025 | 51.89 | 51.89 | 51.57 | 51.57 | 51.57 | -1.17% | 218 |
| Jul 25, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.28% | 51 |
| Jul 24, 2025 | 52.46 | 52.46 | 52.32 | 52.32 | 52.32 | -0.58% | 124 |
| Jul 23, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 1.66% | 11 |
| Jul 22, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.38% | 13 |
| Jul 21, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.73% | 89 |
| Jul 18, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.35% | 110 |
| Jul 17, 2025 | 51.37 | 51.38 | 51.37 | 51.38 | 51.38 | 0.21% | 255 |
| Jul 16, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.40% | 82 |
| Jul 15, 2025 | 51.25 | 51.38 | 51.06 | 51.06 | 51.06 | -0.99% | 4,751 |
| Jul 14, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.39% | 30 |
| Jul 11, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -0.41% | 31 |
| Jul 10, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.41% | 74 |
| Jul 9, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 1.06% | 46 |