First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)
NASDAQ: FDTS · Real-Time Price · USD
56.98
+0.54 (0.95%)
Oct 27, 2025, 4:00 PM EDT - Market closed
FDTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 0.95% | 32 |
| Oct 24, 2025 | 56.31 | 56.44 | 56.31 | 56.44 | 56.44 | 0.32% | 142 |
| Oct 23, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 1.37% | 56 |
| Oct 22, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.59% | 415 |
| Oct 21, 2025 | 55.25 | 55.25 | 55.18 | 55.18 | 55.18 | -1.46% | 372 |
| Oct 20, 2025 | 56.02 | 56.02 | 56.00 | 56.00 | 56.00 | 1.16% | 149 |
| Oct 17, 2025 | 55.21 | 55.36 | 55.21 | 55.36 | 55.36 | -0.64% | 146 |
| Oct 16, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.16% | 352 |
| Oct 15, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 1.40% | 311 |
| Oct 14, 2025 | 54.13 | 54.92 | 54.13 | 54.86 | 54.86 | 0.03% | 957 |
| Oct 13, 2025 | 55.02 | 55.02 | 54.84 | 54.84 | 54.84 | 1.37% | 257 |
| Oct 10, 2025 | 55.22 | 55.22 | 54.10 | 54.10 | 54.10 | -3.32% | 999 |
| Oct 9, 2025 | 56.08 | 56.08 | 55.83 | 55.96 | 55.96 | -0.59% | 984 |
| Oct 8, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -0.06% | 29 |
| Oct 7, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.98% | 81 |
| Oct 6, 2025 | 57.00 | 57.00 | 56.87 | 56.87 | 56.87 | 0.48% | 976 |
| Oct 3, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.98% | 183 |
| Oct 2, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.33% | 63 |
| Oct 1, 2025 | 56.31 | 56.31 | 56.24 | 56.24 | 56.24 | 0.37% | 234 |
| Sep 30, 2025 | 56.00 | 56.03 | 56.00 | 56.03 | 56.03 | 0.07% | 356 |
| Sep 29, 2025 | 56.27 | 56.27 | 55.80 | 55.99 | 55.99 | 0.90% | 654 |
| Sep 26, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 0.49% | 356 |
| Sep 25, 2025 | 56.39 | 56.39 | 55.22 | 55.22 | 55.22 | -1.27% | 3,528 |
| Sep 24, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.59 | -0.90% | 46 |
| Sep 23, 2025 | 56.39 | 56.56 | 56.39 | 56.44 | 56.09 | -0.13% | 545 |
| Sep 22, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.17 | 0.69% | 39 |
| Sep 19, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 55.78 | -0.45% | 149 |
| Sep 18, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.03 | 0.07% | 366 |
| Sep 17, 2025 | 56.42 | 56.42 | 56.34 | 56.34 | 55.99 | -0.82% | 528 |
| Sep 16, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.45 | 0.48% | 147 |
| Sep 15, 2025 | 56.50 | 56.53 | 56.39 | 56.53 | 56.18 | 0.72% | 970 |
| Sep 12, 2025 | 56.27 | 56.27 | 56.13 | 56.13 | 55.78 | -0.48% | 1,442 |
| Sep 11, 2025 | 56.32 | 56.39 | 56.22 | 56.39 | 56.05 | 1.00% | 2,229 |
| Sep 10, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.49 | 0.80% | 213 |
| Sep 9, 2025 | 55.41 | 55.58 | 55.39 | 55.39 | 55.05 | -0.78% | 356 |
| Sep 8, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.48 | 1.51% | 142 |
| Sep 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.66 | 0.70% | 244 |
| Sep 4, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.28 | 0.28% | 224 |
| Sep 3, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.13 | 0.57% | 101 |
| Sep 2, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 53.82 | -0.75% | 37 |
| Aug 29, 2025 | 54.71 | 54.71 | 54.56 | 54.56 | 54.23 | -0.21% | 200 |
| Aug 28, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.34 | 0.58% | 5 |
| Aug 27, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.03 | - | 4 |
| Aug 26, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.03 | 0.18% | 8 |
| Aug 25, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 53.93 | -0.64% | 87 |
| Aug 22, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.28 | 2.19% | 42 |
| Aug 21, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.11 | 0.59% | 25 |
| Aug 20, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 52.80 | -0.44% | 13 |
| Aug 19, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.04 | -0.05% | 30 |
| Aug 18, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.06 | 0.23% | 18 |