NYSEARCA:FDT
$49.28
(
0.695%
)
Tuesday, 28th Mar 2023
First Trust Developed Markets Ex-US ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.61 | $51.89 | Tuesday, 28th Mar 2023 FDT stock ended at $49.28. This is 0.695% more than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 0.94% from a day low at $48.92 to a day high of $49.38. |
| 90 days | $47.57 | $52.86 | |
| 52 weeks | $41.21 | $59.04 |
Historical First Trust Developed Markets Ex-US AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2021-06-14 | $65.48 | $65.56 | $65.40 | $65.52 | 7 208 |
| 2021-06-11 | $65.60 | $65.70 | $65.36 | $65.67 | 11 752 |
| 2021-06-10 | $65.42 | $65.69 | $65.38 | $65.52 | 43 520 |
| 2021-06-09 | $65.31 | $65.38 | $65.10 | $65.19 | 25 788 |
| 2021-06-08 | $65.74 | $65.74 | $65.53 | $65.53 | 8 016 |
| 2021-06-07 | $65.81 | $65.82 | $65.65 | $65.81 | 18 537 |
| 2021-06-04 | $65.43 | $65.81 | $65.41 | $65.73 | 15 075 |
| 2021-06-03 | $65.04 | $65.25 | $64.79 | $64.94 | 80 148 |
| 2021-06-02 | $65.52 | $65.77 | $65.51 | $65.67 | 6 740 |
| 2021-06-01 | $65.55 | $65.67 | $65.29 | $65.29 | 71 673 |
| 2021-05-28 | $64.72 | $65.12 | $64.72 | $64.86 | 54 995 |
| 2021-05-27 | $64.59 | $64.75 | $64.58 | $64.75 | 16 091 |
| 2021-05-26 | $64.19 | $64.40 | $64.11 | $64.32 | 20 498 |
| 2021-05-25 | $64.48 | $64.52 | $64.20 | $64.28 | 11 407 |
| 2021-05-24 | $64.12 | $64.36 | $64.12 | $64.34 | 6 521 |
| 2021-05-21 | $63.86 | $63.86 | $63.47 | $63.60 | 10 967 |
| 2021-05-20 | $63.58 | $63.98 | $63.58 | $63.83 | 28 879 |
| 2021-05-19 | $63.08 | $63.76 | $62.94 | $63.28 | 18 154 |
| 2021-05-18 | $64.25 | $64.27 | $63.83 | $63.86 | 55 093 |
| 2021-05-17 | $63.19 | $63.50 | $63.06 | $63.44 | 10 635 |
| 2021-05-14 | $63.28 | $63.66 | $63.20 | $63.66 | 28 187 |
| 2021-05-13 | $62.37 | $62.80 | $62.22 | $62.53 | 29 335 |
| 2021-05-12 | $63.06 | $63.24 | $62.22 | $62.25 | 28 433 |
| 2021-05-11 | $63.52 | $64.00 | $63.39 | $63.93 | 16 718 |
| 2021-05-10 | $65.04 | $65.08 | $64.48 | $64.48 | 12 408 |
| 2021-05-07 | $64.07 | $64.68 | $64.07 | $64.59 | 16 106 |
| 2021-05-06 | $63.17 | $63.73 | $63.08 | $63.69 | 141 928 |
| 2021-05-05 | $62.80 | $62.98 | $62.60 | $62.83 | 13 351 |
| 2021-05-04 | $62.23 | $62.40 | $61.66 | $62.11 | 9 781 |
| 2021-05-03 | $62.55 | $62.93 | $62.39 | $62.82 | 44 229 |
| 2021-04-30 | $62.62 | $62.71 | $62.02 | $62.11 | 13 009 |
| 2021-04-29 | $63.23 | $63.23 | $62.64 | $63.01 | 16 819 |
| 2021-04-28 | $62.87 | $63.34 | $62.87 | $63.11 | 29 214 |
| 2021-04-27 | $62.89 | $63.01 | $62.87 | $63.01 | 7 536 |
| 2021-04-26 | $62.87 | $63.07 | $62.87 | $62.93 | 11 872 |
| 2021-04-23 | $62.25 | $62.69 | $62.25 | $62.58 | 6 021 |
| 2021-04-22 | $62.28 | $62.28 | $61.74 | $61.84 | 18 143 |
| 2021-04-21 | $61.35 | $62.15 | $61.35 | $62.11 | 28 973 |
| 2021-04-20 | $62.26 | $62.26 | $61.57 | $61.79 | 39 504 |
| 2021-04-19 | $62.94 | $62.96 | $62.56 | $62.65 | 22 965 |
| 2021-04-16 | $62.69 | $62.86 | $62.64 | $62.74 | 24 018 |
| 2021-04-15 | $62.37 | $62.48 | $62.26 | $62.39 | 18 956 |
| 2021-04-14 | $61.73 | $62.07 | $61.73 | $61.84 | 13 076 |
| 2021-04-13 | $61.51 | $61.74 | $61.51 | $61.73 | 16 167 |
| 2021-04-12 | $61.40 | $61.40 | $61.13 | $61.30 | 24 338 |
| 2021-04-09 | $61.56 | $61.74 | $61.45 | $61.73 | 13 723 |
| 2021-04-08 | $61.56 | $61.68 | $61.44 | $61.67 | 19 813 |
| 2021-04-07 | $61.31 | $61.55 | $61.20 | $61.37 | 12 543 |
| 2021-04-06 | $61.11 | $61.25 | $60.98 | $61.16 | 14 313 |
| 2021-04-05 | $61.17 | $61.61 | $61.11 | $61.60 | 45 582 |
About First Trust Developed Markets Ex-US AlphaDEX Fund
FDT was created on 04/18/11 by First Trust. The ETF tracks an index of international, developed-market stocks, selected by growth and value factors and equal-weighted in tiers.... FDT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
