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 |
2021-06-15 | $65.23 | $65.33 | $65.07 | $65.33 | 15 947 |
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 |