First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)
NASDAQ: FDTS · Real-Time Price · USD
69.16
0.00 (0.00%)
Jun 15, 2026, 9:55 AM EDT - Market open
FDTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.17% | 31 |
| Jun 11, 2026 | 67.79 | 69.28 | 67.25 | 69.28 | 69.28 | 4.89% | 1,011 |
| Jun 10, 2026 | 66.39 | 66.39 | 66.05 | 66.05 | 66.05 | -0.29% | 464 |
| Jun 9, 2026 | 66.31 | 66.35 | 65.98 | 66.24 | 66.24 | -0.50% | 1,857 |
| Jun 8, 2026 | 67.00 | 67.00 | 66.58 | 66.58 | 66.58 | 1.24% | 692 |
| Jun 5, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -4.25% | 205 |
| Jun 4, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 1.13% | 68 |
| Jun 3, 2026 | 67.93 | 67.93 | 67.91 | 67.91 | 67.91 | -1.14% | 334 |
| Jun 2, 2026 | 68.05 | 68.83 | 68.05 | 68.70 | 68.70 | -0.69% | 1,340 |
| Jun 1, 2026 | 68.69 | 69.17 | 68.47 | 69.17 | 69.17 | -0.63% | 5,062 |
| May 29, 2026 | 69.46 | 69.61 | 69.07 | 69.61 | 69.61 | -0.98% | 1,270 |
| May 28, 2026 | 70.43 | 70.43 | 70.01 | 70.30 | 70.30 | 0.76% | 1,693 |
| May 27, 2026 | 69.39 | 69.78 | 69.38 | 69.78 | 69.78 | -2.73% | 5,636 |
| May 26, 2026 | 70.98 | 71.73 | 70.98 | 71.73 | 71.73 | 2.57% | 2,845 |
| May 22, 2026 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -0.08% | 534 |
| May 21, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 0.32% | 604 |
| May 20, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 0.62% | 216 |
| May 19, 2026 | 69.12 | 69.73 | 68.93 | 69.34 | 69.34 | -1.34% | 1,230 |
| May 18, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -0.57% | 215 |
| May 15, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -1.68% | 192 |
| May 14, 2026 | 72.07 | 72.07 | 71.73 | 71.88 | 71.88 | 0.56% | 1,257 |
| May 13, 2026 | 71.12 | 71.48 | 71.12 | 71.48 | 71.48 | 1.17% | 388 |
| May 12, 2026 | 70.53 | 70.65 | 70.53 | 70.65 | 70.65 | -2.13% | 154 |
| May 11, 2026 | 72.53 | 72.53 | 71.96 | 72.19 | 72.19 | -0.61% | 8,183 |
| May 8, 2026 | 72.40 | 72.63 | 72.40 | 72.63 | 72.63 | 2.00% | 505 |
| May 7, 2026 | 72.09 | 72.09 | 70.92 | 71.20 | 71.20 | -1.16% | 1,339 |
| May 6, 2026 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 1.54% | 122 |
| May 5, 2026 | 71.08 | 71.08 | 70.87 | 70.94 | 70.94 | 1.86% | 830 |
| May 4, 2026 | 70.15 | 70.15 | 69.33 | 69.64 | 69.64 | -0.57% | 4,296 |
| May 1, 2026 | 70.64 | 70.64 | 69.94 | 70.04 | 70.04 | -0.55% | 1,639 |
| Apr 30, 2026 | 69.66 | 70.43 | 69.27 | 70.43 | 70.43 | 2.36% | 3,488 |
| Apr 29, 2026 | 68.63 | 68.97 | 68.29 | 68.81 | 68.81 | -0.37% | 10,624 |
| Apr 28, 2026 | 69.00 | 69.34 | 69.00 | 69.06 | 69.06 | 0.43% | 2,646 |
| Apr 27, 2026 | 68.80 | 68.94 | 68.70 | 68.77 | 68.77 | -0.06% | 2,899 |
| Apr 24, 2026 | 68.56 | 68.81 | 68.20 | 68.81 | 68.81 | 1.15% | 2,287 |
| Apr 23, 2026 | 68.44 | 68.51 | 67.82 | 68.03 | 68.03 | -1.31% | 1,909 |
| Apr 22, 2026 | 68.91 | 69.07 | 68.91 | 68.93 | 68.93 | 1.20% | 825 |
| Apr 21, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -1.91% | 165 |
| Apr 20, 2026 | 69.69 | 69.69 | 69.43 | 69.43 | 69.43 | -1.46% | 1,111 |
| Apr 17, 2026 | 70.86 | 70.86 | 70.46 | 70.46 | 70.46 | 1.83% | 425 |
| Apr 16, 2026 | 69.08 | 69.38 | 69.08 | 69.20 | 69.20 | 0.08% | 3,506 |
| Apr 15, 2026 | 69.13 | 69.23 | 68.72 | 69.14 | 69.14 | -0.56% | 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 |