First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)
NASDAQ: FDTS · Real-Time Price · USD
69.93
-0.05 (-0.08%)
At close: May 22, 2026, 4:00 PM EDT
69.93
0.00 (0.00%)
After-hours: May 22, 2026, 4:15 PM EDT
FDTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 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 |
| 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 | -2.24% | 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 | 1.96% | 5,462 |
| Mar 20, 2026 | 64.13 | 64.13 | 63.35 | 63.35 | 63.20 | -2.71% | 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 |