Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Developed Markets Ex-US Fund Price (Quote) NYSEARCA:FDT
$62.01 ( -0.78% ) Thursday, 21st Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.53 | $63.44 | Thursday, 21st Oct 2021 FDT stock ended at $62.01. This is 0.78% less than the trading day before Wednesday, 20th Oct 2021. During the day the stock fluctuated 0.60% from a day low at $61.91 to a day high of $62.28. |
| 90 days | $59.53 | $64.86 | |
| 52 weeks | $48.02 | $65.82 |
Historical First Trust Developed Markets Ex-US AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-21 | $62.09 | $62.28 | $61.91 | $62.01 | 38 457 |
| 2021-10-20 | $62.24 | $62.57 | $62.20 | $62.50 | 24 649 |
| 2021-10-19 | $62.49 | $62.70 | $62.45 | $62.51 | 18 131 |
| 2021-10-18 | $62.01 | $62.23 | $61.87 | $62.12 | 11 879 |
| 2021-10-15 | $62.15 | $62.40 | $62.15 | $62.28 | 20 341 |
| 2021-10-14 | $61.71 | $61.92 | $61.67 | $61.81 | 13 312 |
| 2021-10-13 | $61.03 | $61.30 | $60.74 | $61.19 | 66 930 |
| 2021-10-12 | $60.66 | $60.85 | $60.48 | $60.76 | 24 092 |
| 2021-10-11 | $60.76 | $61.19 | $60.57 | $60.59 | 20 347 |
| 2021-10-08 | $60.80 | $60.80 | $60.47 | $60.68 | 21 276 |
| 2021-10-07 | $60.72 | $61.03 | $60.72 | $60.72 | 68 448 |
| 2021-10-06 | $59.72 | $60.26 | $59.53 | $60.22 | 33 492 |
| 2021-10-05 | $60.58 | $61.13 | $60.46 | $61.00 | 25 276 |
| 2021-10-04 | $60.73 | $60.82 | $60.08 | $60.31 | 25 098 |
| 2021-10-01 | $60.94 | $61.20 | $60.50 | $61.12 | 42 704 |
| 2021-09-30 | $61.25 | $61.31 | $60.86 | $60.95 | 26 275 |
| 2021-09-29 | $61.50 | $61.56 | $61.20 | $61.36 | 76 725 |
| 2021-09-28 | $61.81 | $61.83 | $61.21 | $61.42 | 13 558 |
| 2021-09-27 | $62.58 | $62.89 | $62.47 | $62.70 | 7 211 |
| 2021-09-24 | $62.63 | $62.87 | $62.63 | $62.79 | 7 077 |
| 2021-09-23 | $62.88 | $63.44 | $62.88 | $63.19 | 14 664 |
| 2021-09-22 | $62.65 | $63.21 | $62.65 | $62.81 | 7 999 |
| 2021-09-21 | $62.56 | $62.56 | $62.24 | $62.35 | 13 409 |
| 2021-09-20 | $61.81 | $62.11 | $61.41 | $61.91 | 13 735 |
| 2021-09-17 | $63.90 | $63.90 | $63.25 | $63.47 | 7 997 |
| 2021-09-16 | $64.23 | $64.37 | $64.04 | $64.33 | 12 772 |
| 2021-09-15 | $64.37 | $64.72 | $64.35 | $64.68 | 13 377 |
| 2021-09-14 | $64.84 | $64.84 | $64.20 | $64.20 | 11 459 |
| 2021-09-13 | $64.55 | $64.61 | $64.31 | $64.45 | 50 693 |
| 2021-09-10 | $64.54 | $64.59 | $63.93 | $63.93 | 18 098 |
| 2021-09-09 | $64.03 | $64.23 | $63.95 | $64.06 | 26 482 |
| 2021-09-08 | $64.34 | $64.34 | $63.90 | $64.05 | 16 294 |
| 2021-09-07 | $64.46 | $64.59 | $64.37 | $64.48 | 16 724 |
| 2021-09-03 | $64.50 | $64.86 | $64.49 | $64.80 | 9 715 |
| 2021-09-02 | $64.02 | $64.26 | $63.98 | $64.03 | 29 713 |
| 2021-09-01 | $63.72 | $64.02 | $63.61 | $63.94 | 24 516 |
| 2021-08-31 | $63.55 | $63.56 | $63.33 | $63.47 | 25 419 |
| 2021-08-30 | $63.24 | $63.41 | $63.12 | $63.24 | 5 893 |
| 2021-08-27 | $62.37 | $63.16 | $62.29 | $63.14 | 8 980 |
| 2021-08-26 | $62.45 | $62.45 | $62.14 | $62.22 | 17 586 |
| 2021-08-25 | $62.44 | $62.65 | $62.30 | $62.53 | 25 823 |
| 2021-08-24 | $62.11 | $62.38 | $61.98 | $62.33 | 14 760 |
| 2021-08-23 | $61.47 | $61.88 | $61.42 | $61.78 | 14 847 |
| 2021-08-20 | $60.59 | $61.03 | $60.59 | $60.89 | 8 489 |
| 2021-08-19 | $61.13 | $61.40 | $61.01 | $61.14 | 9 693 |
| 2021-08-18 | $62.66 | $62.83 | $62.37 | $62.43 | 27 509 |
| 2021-08-17 | $62.74 | $62.76 | $62.28 | $62.62 | 16 553 |
| 2021-08-16 | $63.48 | $63.61 | $63.24 | $63.49 | 16 508 |
| 2021-08-13 | $63.86 | $64.01 | $63.86 | $63.96 | 6 448 |
| 2021-08-12 | $63.79 | $63.79 | $63.53 | $63.77 | 6 168 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
