First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)
NASDAQ: FDTS · Real-Time Price · USD
69.44
-0.99 (-1.40%)
At close: Oct 14, 2026, 4:00 PM EDT
69.44
0.00 (0.00%)
After-hours: Oct 14, 2026, 4:15 PM EDT
FDTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -1.40% | 161 |
| Oct 13, 2026 | 70.27 | 70.42 | 70.27 | 70.42 | 70.42 | 0.55% | 755 |
| Oct 12, 2026 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | -0.96% | 109 |
| Oct 9, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 0.63% | 363 |
| Oct 8, 2026 | 70.24 | 70.32 | 70.24 | 70.27 | 70.27 | -1.32% | 359 |
| Oct 7, 2026 | 71.37 | 71.37 | 71.21 | 71.21 | 71.21 | -1.37% | 558 |
| Oct 6, 2026 | 72.30 | 72.43 | 71.76 | 72.20 | 72.20 | 0.30% | 2,710 |
| Oct 5, 2026 | 71.73 | 71.98 | 71.73 | 71.98 | 71.98 | 0.11% | 443 |
| Oct 2, 2026 | 71.51 | 71.90 | 71.44 | 71.90 | 71.90 | 1.46% | 1,853 |
| Oct 1, 2026 | 70.60 | 70.86 | 70.60 | 70.86 | 70.86 | 0.04% | 154 |
| Sep 30, 2026 | 71.51 | 71.51 | 70.83 | 70.83 | 70.83 | -0.14% | 691 |
| Sep 29, 2026 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | -0.29% | 205 |
| Sep 28, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 0.11% | 119 |
| Sep 25, 2026 | 70.59 | 71.06 | 70.59 | 71.06 | 71.06 | 1.55% | 1,132 |
| Sep 24, 2026 | 69.57 | 70.18 | 69.57 | 69.97 | 69.97 | -0.82% | 835 |
| Sep 23, 2026 | 70.83 | 70.83 | 70.83 | 70.83 | 70.55 | -1.89% | 43 |
| Sep 22, 2026 | 71.85 | 72.19 | 71.57 | 72.19 | 71.90 | 0.83% | 1,130 |
| Sep 21, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.32 | 1.04% | 209 |
| Sep 18, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.58 | -0.81% | 75 |
| Sep 17, 2026 | 71.23 | 71.45 | 71.23 | 71.45 | 71.16 | 1.93% | 232 |
| Sep 16, 2026 | 71.00 | 71.35 | 70.10 | 70.10 | 69.81 | -0.31% | 3,573 |
| Sep 15, 2026 | 70.31 | 70.31 | 70.31 | 70.31 | 70.03 | -0.25% | 60 |
| Sep 14, 2026 | 70.66 | 70.66 | 70.48 | 70.48 | 70.20 | -1.38% | 500 |
| Sep 11, 2026 | 71.74 | 71.74 | 71.30 | 71.47 | 71.18 | 1.46% | 1,748 |
| Sep 10, 2026 | 70.48 | 70.48 | 70.42 | 70.44 | 70.16 | -0.57% | 8,872 |
| Sep 9, 2026 | 71.11 | 71.50 | 70.84 | 70.84 | 70.55 | -0.21% | 716 |
| Sep 8, 2026 | 71.33 | 71.33 | 70.99 | 70.99 | 70.70 | -0.91% | 747 |
| Sep 4, 2026 | 71.50 | 71.64 | 71.50 | 71.64 | 71.35 | 0.67% | 271 |
| Sep 3, 2026 | 71.14 | 71.40 | 71.14 | 71.16 | 70.88 | 1.28% | 1,313 |
| Sep 2, 2026 | 70.15 | 70.37 | 70.15 | 70.27 | 69.98 | 0.61% | 580 |
| Sep 1, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.56 | -1.44% | 39 |
| Aug 31, 2026 | 70.86 | 70.86 | 70.86 | 70.86 | 70.58 | 0.10% | 45 |
| Aug 28, 2026 | 70.71 | 71.00 | 70.71 | 70.79 | 70.51 | -0.32% | 527 |
| Aug 27, 2026 | 70.85 | 71.08 | 70.85 | 71.02 | 70.73 | 0.55% | 294 |
| Aug 26, 2026 | 70.77 | 70.82 | 70.43 | 70.63 | 70.35 | -0.13% | 2,077 |
| Aug 25, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.43 | 1.63% | 41 |
| Aug 24, 2026 | 69.65 | 69.65 | 69.58 | 69.58 | 69.30 | -0.40% | 288 |
| Aug 21, 2026 | 69.82 | 69.87 | 69.82 | 69.87 | 69.59 | 0.16% | 261 |
| Aug 20, 2026 | 69.54 | 69.75 | 69.47 | 69.75 | 69.47 | -0.50% | 857 |
| Aug 19, 2026 | 70.30 | 70.30 | 69.86 | 70.10 | 69.82 | 0.75% | 1,040 |
| Aug 18, 2026 | 69.78 | 69.78 | 69.58 | 69.58 | 69.30 | -2.55% | 470 |
| Aug 17, 2026 | 71.66 | 71.66 | 71.40 | 71.40 | 71.11 | 0.80% | 1,721 |
| Aug 14, 2026 | 71.00 | 71.06 | 70.83 | 70.83 | 70.55 | 0.46% | 633 |
| Aug 13, 2026 | 70.04 | 70.63 | 70.04 | 70.51 | 70.23 | 1.02% | 681 |
| Aug 12, 2026 | 69.97 | 70.01 | 69.77 | 69.80 | 69.52 | 0.81% | 1,050 |
| Aug 11, 2026 | 69.06 | 69.24 | 69.06 | 69.24 | 68.96 | 0.76% | 722 |
| Aug 10, 2026 | 68.67 | 68.71 | 68.67 | 68.71 | 68.44 | 0.69% | 1,719 |
| Aug 7, 2026 | 68.07 | 68.25 | 68.07 | 68.25 | 67.97 | 0.12% | 1,225 |
| Aug 6, 2026 | 68.21 | 68.21 | 68.07 | 68.17 | 67.89 | 0.49% | 546 |
| Aug 5, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 67.56 | 0.76% | 120 |