NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$56.24
+0.330 (+0.590%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $53.14 | $56.39 | Wednesday, 27th Mar 2024 FDT stock ended at $56.24. This is 0.590% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.550% from a day low at $55.93 to a day high of $56.24. |
90 days | $50.68 | $56.39 | |
52 weeks | $46.90 | $56.39 |
Historical First Trust Developed Markets Ex-US AlphaDEX Fund prices
Date | Open | High | Low | Close | Volume |
2023-02-22 | $50.56 | $50.77 | $50.23 | $50.34 | 34 540 |
2023-02-21 | $51.05 | $51.22 | $50.71 | $50.76 | 22 936 |
2023-02-17 | $51.25 | $51.54 | $51.08 | $51.36 | 15 965 |
2023-02-16 | $51.13 | $51.69 | $51.13 | $51.35 | 23 762 |
2023-02-15 | $51.14 | $51.46 | $51.00 | $51.36 | 101 424 |
2023-02-14 | $51.56 | $52.01 | $51.38 | $51.87 | 30 046 |
2023-02-13 | $51.37 | $51.91 | $51.32 | $51.65 | 17 469 |
2023-02-10 | $51.36 | $51.44 | $51.09 | $51.41 | 85 836 |
2023-02-09 | $52.09 | $52.22 | $51.41 | $51.46 | 21 672 |
2023-02-08 | $51.74 | $51.92 | $51.38 | $51.42 | 122 780 |
2023-02-07 | $50.99 | $51.81 | $50.85 | $51.62 | 31 947 |
2023-02-06 | $51.20 | $51.38 | $50.89 | $51.05 | 64 535 |
2023-02-03 | $51.75 | $52.10 | $51.51 | $51.54 | 39 583 |
2023-02-02 | $52.80 | $52.80 | $52.10 | $52.41 | 115 159 |
2023-02-01 | $52.23 | $52.86 | $51.87 | $52.68 | 58 263 |
2023-01-31 | $51.69 | $52.22 | $51.66 | $52.22 | 39 008 |
2023-01-30 | $52.05 | $52.34 | $51.87 | $51.87 | 45 774 |
2023-01-27 | $52.35 | $52.68 | $52.18 | $52.51 | 82 619 |
2023-01-26 | $52.42 | $52.66 | $52.03 | $52.44 | 77 558 |
2023-01-25 | $51.80 | $52.32 | $51.76 | $52.14 | 133 250 |
2023-01-24 | $51.71 | $52.13 | $51.46 | $51.88 | 40 308 |
2023-01-23 | $51.56 | $51.97 | $51.56 | $51.83 | 146 474 |
2023-01-20 | $51.07 | $51.72 | $51.07 | $51.64 | 111 050 |
2023-01-19 | $50.82 | $51.19 | $50.53 | $50.99 | 89 478 |
2023-01-18 | $51.04 | $51.09 | $50.88 | $50.95 | 12 545 |