First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)
NASDAQ: FDTS · Real-Time Price · USD
58.54
-0.06 (-0.10%)
At close: Dec 26, 2025, 4:00 PM EST
58.54
0.00 (0.00%)
After-hours: Dec 26, 2025, 4:15 PM EST
FDTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | - | -0.10% | 99 |
| Dec 24, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.37% | 50 |
| Dec 23, 2025 | 58.36 | 58.39 | 58.36 | 58.39 | 58.39 | 0.38% | 233 |
| Dec 22, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 0.46% | 147 |
| Dec 19, 2025 | 58.08 | 58.12 | 57.90 | 57.90 | 57.89 | 1.13% | 2,890 |
| Dec 18, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.48% | 36 |
| Dec 17, 2025 | 56.98 | 56.98 | 56.97 | 56.97 | 56.97 | -0.59% | 441 |
| Dec 16, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -0.88% | 71 |
| Dec 15, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 0.73% | 156 |
| Dec 12, 2025 | 57.27 | 57.40 | 57.27 | 57.40 | 57.40 | -1.46% | 421 |
| Dec 11, 2025 | 58.29 | 58.29 | 58.00 | 58.25 | 57.62 | -0.07% | 965 |
| Dec 10, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 57.66 | 0.78% | 242 |
| Dec 9, 2025 | 57.89 | 57.89 | 57.84 | 57.84 | 57.21 | -0.17% | 161 |
| Dec 8, 2025 | 58.32 | 58.32 | 57.94 | 57.94 | 57.30 | -0.05% | 197 |
| Dec 5, 2025 | 57.94 | 57.96 | 57.94 | 57.96 | 57.33 | 0.69% | 256 |
| Dec 4, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 56.94 | -0.41% | 29 |
| Dec 3, 2025 | 57.34 | 57.81 | 57.34 | 57.81 | 57.18 | 1.02% | 670 |
| Dec 2, 2025 | 57.28 | 57.28 | 57.22 | 57.22 | 56.60 | -0.03% | 415 |
| Dec 1, 2025 | 57.45 | 57.45 | 57.24 | 57.24 | 56.61 | -0.60% | 152 |
| Nov 28, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 56.95 | 1.48% | 139 |
| Nov 26, 2025 | 56.47 | 57.26 | 56.47 | 56.74 | 56.12 | 1.50% | 2,713 |
| Nov 25, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.29 | 0.70% | 105 |
| Nov 24, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 54.91 | 0.80% | 110 |
| Nov 21, 2025 | 54.51 | 55.07 | 54.50 | 55.07 | 54.47 | 0.93% | 412 |
| Nov 20, 2025 | 54.67 | 54.67 | 54.51 | 54.56 | 53.97 | -1.38% | 508 |
| Nov 19, 2025 | 55.40 | 55.40 | 55.32 | 55.32 | 54.72 | -0.01% | 270 |
| Nov 18, 2025 | 55.41 | 55.41 | 55.33 | 55.33 | 54.73 | -1.31% | 401 |
| Nov 17, 2025 | 56.72 | 56.72 | 56.07 | 56.07 | 55.45 | -0.67% | 525 |
| Nov 14, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 55.83 | 0.27% | 27 |
| Nov 13, 2025 | 56.27 | 56.29 | 56.27 | 56.29 | 55.68 | -0.94% | 482 |
| Nov 12, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.21 | 0.98% | 113 |
| Nov 11, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 55.66 | -0.07% | 21 |
| Nov 10, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 55.70 | 2.08% | 95 |
| Nov 7, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 54.56 | -0.22% | 21 |
| Nov 6, 2025 | 55.39 | 55.39 | 55.28 | 55.28 | 54.68 | -0.23% | 212 |
| Nov 5, 2025 | 55.25 | 55.41 | 55.25 | 55.41 | 54.81 | 0.16% | 186 |
| Nov 4, 2025 | 55.54 | 55.54 | 55.03 | 55.32 | 54.72 | -1.12% | 1,096 |
| Nov 3, 2025 | 55.81 | 55.95 | 55.81 | 55.95 | 55.34 | 0.34% | 4,159 |
| Oct 31, 2025 | 55.63 | 55.76 | 55.63 | 55.76 | 55.15 | -0.47% | 463 |
| Oct 30, 2025 | 56.02 | 56.20 | 56.02 | 56.03 | 55.41 | -0.53% | 1,997 |
| Oct 29, 2025 | 56.50 | 56.70 | 56.33 | 56.33 | 55.71 | -0.48% | 462 |
| Oct 28, 2025 | 56.54 | 56.64 | 56.54 | 56.60 | 55.98 | -0.67% | 2,748 |
| Oct 27, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.36 | 0.95% | 32 |
| Oct 24, 2025 | 56.31 | 56.44 | 56.31 | 56.44 | 55.83 | 0.32% | 142 |
| Oct 23, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 55.65 | 1.37% | 56 |
| Oct 22, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.90 | 0.59% | 415 |
| Oct 21, 2025 | 55.25 | 55.25 | 55.18 | 55.18 | 54.58 | -1.46% | 372 |
| Oct 20, 2025 | 56.02 | 56.02 | 56.00 | 56.00 | 55.39 | 1.16% | 149 |
| Oct 17, 2025 | 55.21 | 55.36 | 55.21 | 55.36 | 54.75 | -0.64% | 146 |
| Oct 16, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.11 | 0.16% | 352 |