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 |
| 2023-01-13 | $50.39 | $51.02 | $50.39 | $50.93 | 55 743 |
| 2023-01-12 | $50.09 | $50.81 | $49.96 | $50.63 | 104 886 |
| 2023-01-11 | $49.64 | $49.98 | $49.46 | $49.98 | 33 050 |
| 2023-01-10 | $49.37 | $49.62 | $49.11 | $49.49 | 47 793 |
| 2023-01-09 | $49.52 | $49.95 | $49.35 | $49.43 | 83 006 |
| 2023-01-06 | $48.22 | $49.17 | $47.93 | $49.02 | 44 244 |
| 2023-01-05 | $47.69 | $47.94 | $47.57 | $47.80 | 21 227 |
| 2023-01-04 | $48.22 | $48.40 | $47.94 | $48.23 | 86 572 |
| 2023-01-03 | $48.29 | $48.62 | $47.93 | $48.01 | 108 735 |
| 2022-12-30 | $48.25 | $48.37 | $47.73 | $47.73 | 44 102 |
| 2022-12-29 | $48.20 | $48.58 | $47.95 | $47.95 | 66 181 |
| 2022-12-28 | $48.50 | $48.86 | $47.74 | $47.90 | 84 811 |
| 2022-12-27 | $48.35 | $48.57 | $48.17 | $48.17 | 37 906 |
| 2022-12-23 | $47.98 | $48.33 | $47.92 | $48.25 | 32 949 |
| 2022-12-22 | $48.39 | $48.41 | $47.62 | $48.07 | 70 457 |
| 2022-12-21 | $48.28 | $48.79 | $48.28 | $48.58 | 71 869 |
| 2022-12-20 | $47.81 | $48.27 | $47.73 | $48.06 | 111 012 |
| 2022-12-19 | $47.97 | $48.10 | $47.56 | $47.71 | 36 768 |
| 2022-12-16 | $47.74 | $47.92 | $47.53 | $47.92 | 293 030 |
| 2022-12-15 | $48.57 | $48.59 | $47.82 | $48.13 | 41 531 |
| 2022-12-14 | $49.13 | $49.53 | $48.75 | $49.38 | 56 532 |
| 2022-12-13 | $49.65 | $49.68 | $48.97 | $49.12 | 38 829 |
| 2022-12-12 | $48.24 | $48.47 | $48.09 | $48.31 | 85 785 |
| 2022-12-09 | $48.35 | $48.73 | $48.30 | $48.53 | 246 716 |
| 2022-12-08 | $48.19 | $48.49 | $48.09 | $48.29 | 78 945 |
| 2022-12-07 | $48.07 | $48.21 | $47.87 | $48.10 | 38 120 |
| 2022-12-06 | $48.37 | $48.56 | $47.73 | $47.90 | 41 426 |
| 2022-12-05 | $48.96 | $49.07 | $48.16 | $48.32 | 25 182 |
| 2022-12-02 | $48.63 | $49.28 | $48.63 | $49.23 | 48 283 |
| 2022-12-01 | $49.44 | $49.50 | $49.08 | $49.28 | 34 427 |
| 2022-11-30 | $48.69 | $49.33 | $48.18 | $49.29 | 62 183 |
| 2022-11-29 | $48.19 | $48.55 | $48.17 | $48.25 | 18 119 |
| 2022-11-28 | $48.23 | $48.45 | $47.80 | $47.80 | 25 873 |
| 2022-11-25 | $48.44 | $48.71 | $48.42 | $48.56 | 6 637 |
| 2022-11-23 | $47.98 | $48.42 | $47.98 | $48.38 | 23 320 |
| 2022-11-22 | $47.54 | $48.00 | $47.53 | $47.89 | 24 210 |
| 2022-11-21 | $47.05 | $47.13 | $46.67 | $46.96 | 26 689 |
| 2022-11-18 | $47.71 | $47.71 | $47.28 | $47.49 | 36 572 |
| 2022-11-17 | $46.89 | $47.39 | $46.89 | $47.29 | 16 435 |
| 2022-11-16 | $47.79 | $47.86 | $47.51 | $47.62 | 20 172 |
| 2022-11-15 | $48.30 | $48.35 | $47.50 | $48.06 | 22 871 |
| 2022-11-14 | $47.86 | $48.05 | $47.62 | $47.93 | 27 636 |
| 2022-11-11 | $47.90 | $48.50 | $47.90 | $48.35 | 17 912 |
| 2022-11-10 | $46.95 | $47.62 | $46.83 | $47.62 | 39 411 |
| 2022-11-09 | $45.84 | $46.01 | $45.30 | $45.30 | 24 111 |
| 2022-11-08 | $45.99 | $46.44 | $45.86 | $46.09 | 44 991 |
| 2022-11-07 | $45.88 | $45.92 | $45.69 | $45.75 | 102 805 |
| 2022-11-04 | $45.04 | $45.56 | $44.92 | $45.47 | 20 023 |
| 2022-11-03 | $43.37 | $43.91 | $43.32 | $43.77 | 21 259 |
| 2022-11-02 | $44.73 | $45.38 | $43.98 | $43.98 | 34 061 |
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.
