First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)
NASDAQ: FDTS · Real-Time Price · USD
51.05
-0.25 (-0.49%)
At close: Aug 1, 2025, 4:00 PM
51.05
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 50.46 | 50.82 | 50.45 | 50.82 | 50.82 | 1.65% | 3,517 |
| Jul 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.84% | 37 |
| Jul 3, 2025 | 50.80 | 50.94 | 50.77 | 50.94 | 50.94 | 0.41% | 1,414 |
| Jul 2, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.05% | 34 |
| Jul 1, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.44% | 31 |
| Jun 30, 2025 | 50.42 | 50.53 | 50.42 | 50.53 | 50.53 | 1.05% | 258 |
| Jun 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.05% | 216 |
| Jun 26, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.15% | 53 |
| Jun 25, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.44 | 0.38% | 66 |
| Jun 24, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.25 | 0.49% | 7 |
| Jun 23, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.01 | 0.64% | 21 |
| Jun 20, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 48.70 | -0.53% | 3 |
| Jun 18, 2025 | 49.52 | 49.57 | 49.52 | 49.57 | 48.96 | 0.41% | 411 |
| Jun 17, 2025 | 49.66 | 49.66 | 49.36 | 49.36 | 48.76 | -1.14% | 319 |
| Jun 16, 2025 | 50.24 | 50.24 | 49.94 | 49.94 | 49.32 | 1.21% | 309 |
| Jun 13, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 48.73 | -1.21% | 156 |
| Jun 12, 2025 | 49.66 | 49.94 | 49.66 | 49.94 | 49.33 | 1.67% | 188 |
| Jun 11, 2025 | 49.04 | 49.12 | 49.04 | 49.12 | 48.52 | 0.53% | 265 |
| Jun 10, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.26 | -0.18% | 37 |
| Jun 9, 2025 | 48.98 | 49.10 | 48.95 | 48.95 | 48.35 | 0.25% | 561 |
| Jun 6, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.23 | 0.19% | 4 |
| Jun 5, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.14 | 0.04% | 5 |
| Jun 4, 2025 | 48.71 | 48.72 | 48.71 | 48.72 | 48.12 | 1.24% | 875 |
| Jun 3, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 47.53 | -0.20% | 42 |
| Jun 2, 2025 | 47.87 | 48.22 | 47.80 | 48.22 | 47.63 | 1.89% | 1,659 |
| May 30, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 46.74 | 0.03% | 41 |
| May 29, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 46.73 | 0.72% | 41 |
| May 28, 2025 | 47.13 | 47.13 | 46.97 | 46.97 | 46.40 | -0.59% | 499 |
| May 27, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 46.68 | 1.45% | 1 |
| May 23, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.01 | 1.15% | 2 |
| May 22, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.48 | -0.97% | 2 |
| May 21, 2025 | 46.40 | 46.50 | 46.40 | 46.50 | 45.93 | 0.91% | 769 |