First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)
NASDAQ: FDTS · Real-Time Price · USD
69.14
-0.39 (-0.56%)
At close: Apr 15, 2026, 4:00 PM EDT
69.14
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:15 PM EDT
FDTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 69.13 | 69.23 | 68.72 | 68.72 | 68.72 | -1.15% | 1,925 |
| Apr 14, 2026 | 69.33 | 69.53 | 69.24 | 69.53 | 69.53 | 1.35% | 857 |
| Apr 13, 2026 | 68.32 | 68.60 | 68.32 | 68.60 | 68.60 | 0.89% | 1,307 |
| Apr 10, 2026 | 67.74 | 67.99 | 67.74 | 67.99 | 67.99 | -0.07% | 277 |
| Apr 9, 2026 | 68.01 | 68.10 | 68.01 | 68.04 | 68.04 | 0.23% | 454 |
| Apr 8, 2026 | 67.66 | 68.11 | 67.66 | 67.89 | 67.89 | 4.09% | 1,392 |
| Apr 7, 2026 | 65.27 | 65.27 | 64.27 | 65.22 | 65.22 | -0.09% | 739 |
| Apr 6, 2026 | 65.52 | 65.52 | 65.27 | 65.27 | 65.27 | 0.57% | 284 |
| Apr 2, 2026 | 64.58 | 64.90 | 64.57 | 64.90 | 64.90 | -1.28% | 1,594 |
| Apr 1, 2026 | 65.50 | 65.74 | 65.50 | 65.74 | 65.74 | 1.68% | 1,096 |
| Mar 31, 2026 | 63.29 | 64.66 | 63.29 | 64.66 | 64.66 | 3.04% | 484 |
| Mar 30, 2026 | 62.87 | 63.29 | 62.34 | 62.75 | 62.75 | -0.71% | 2,953 |
| Mar 27, 2026 | 63.26 | 63.28 | 62.90 | 63.20 | 63.20 | -0.76% | 944 |
| Mar 26, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -2.48% | 1,044 |
| Mar 25, 2026 | 65.30 | 65.74 | 65.19 | 65.30 | 65.14 | 1.51% | 1,609 |
| Mar 24, 2026 | 64.56 | 64.56 | 64.33 | 64.33 | 64.17 | -0.40% | 1,713 |
| Mar 23, 2026 | 64.80 | 64.80 | 64.19 | 64.59 | 64.43 | 1.95% | 5,462 |
| Mar 20, 2026 | 64.13 | 64.13 | 63.35 | 63.35 | 63.20 | -2.70% | 2,681 |
| Mar 19, 2026 | 64.44 | 65.44 | 64.29 | 65.11 | 64.96 | -0.34% | 6,785 |
| Mar 18, 2026 | 65.96 | 65.96 | 64.88 | 65.33 | 65.18 | -0.77% | 6,734 |
| Mar 17, 2026 | 66.03 | 66.03 | 65.79 | 65.84 | 65.68 | 0.12% | 1,533 |
| Mar 16, 2026 | 65.40 | 65.76 | 64.99 | 65.76 | 65.60 | 1.93% | 11,203 |
| Mar 13, 2026 | 65.25 | 65.62 | 64.52 | 64.52 | 64.36 | -0.98% | 18,705 |
| Mar 12, 2026 | 65.50 | 65.50 | 65.15 | 65.15 | 65.00 | -2.70% | 2,250 |
| Mar 11, 2026 | 66.76 | 67.24 | 66.53 | 66.96 | 66.80 | 0.30% | 5,120 |
| Mar 10, 2026 | 67.29 | 67.87 | 66.76 | 66.76 | 66.60 | 0.23% | 6,217 |
| Mar 9, 2026 | 65.26 | 66.60 | 65.00 | 66.60 | 66.45 | 0.23% | 4,338 |
| Mar 6, 2026 | 65.40 | 66.77 | 65.40 | 66.45 | 66.29 | -0.39% | 1,844 |
| Mar 5, 2026 | 67.09 | 67.31 | 66.42 | 66.71 | 66.55 | -2.08% | 2,711 |
| Mar 4, 2026 | 67.73 | 68.54 | 66.95 | 68.13 | 67.96 | - | 9,489 |
| Mar 3, 2026 | 66.82 | 68.28 | 66.56 | 68.13 | 67.97 | -4.16% | 6,497 |
| Mar 2, 2026 | 70.79 | 71.42 | 70.25 | 71.08 | 70.91 | -0.88% | 10,978 |
| Feb 27, 2026 | 71.82 | 72.01 | 71.72 | 71.72 | 71.55 | 0.25% | 2,133 |
| Feb 26, 2026 | 71.82 | 72.22 | 70.92 | 71.54 | 71.37 | -0.60% | 9,540 |
| Feb 25, 2026 | 72.07 | 72.53 | 71.73 | 71.97 | 71.80 | 1.03% | 3,775 |
| Feb 24, 2026 | 70.90 | 71.81 | 70.64 | 71.23 | 71.06 | 0.61% | 10,824 |
| Feb 23, 2026 | 70.98 | 70.98 | 70.70 | 70.81 | 70.64 | -0.44% | 5,607 |
| Feb 20, 2026 | 70.99 | 71.16 | 70.62 | 71.12 | 70.95 | 1.45% | 4,134 |
| Feb 19, 2026 | 69.93 | 70.16 | 69.85 | 70.11 | 69.94 | 0.61% | 4,745 |
| Feb 18, 2026 | 69.80 | 70.28 | 69.26 | 69.68 | 69.51 | 0.34% | 8,897 |
| Feb 17, 2026 | 69.14 | 69.53 | 68.63 | 69.45 | 69.28 | -0.29% | 8,638 |
| Feb 13, 2026 | 68.97 | 69.82 | 68.87 | 69.65 | 69.48 | 0.65% | 13,298 |
| Feb 12, 2026 | 69.98 | 70.11 | 69.00 | 69.19 | 69.03 | 0.11% | 11,587 |
| Feb 11, 2026 | 68.97 | 69.35 | 68.76 | 69.12 | 68.95 | 1.16% | 10,806 |
| Feb 10, 2026 | 68.58 | 68.58 | 68.33 | 68.33 | 68.17 | 1.01% | 1,955 |
| Feb 9, 2026 | 67.25 | 67.89 | 67.25 | 67.65 | 67.49 | 2.22% | 17,595 |
| Feb 6, 2026 | 65.09 | 66.18 | 65.09 | 66.18 | 66.02 | 2.56% | 651 |
| Feb 5, 2026 | 64.84 | 64.86 | 64.31 | 64.53 | 64.37 | -1.08% | 1,067 |
| Feb 4, 2026 | 65.69 | 65.99 | 65.23 | 65.23 | 65.08 | -0.07% | 966 |
| Feb 3, 2026 | 65.16 | 65.28 | 65.16 | 65.28 | 65.12 | 1.36% | 1,378 |