NYSEARCA:FDT
First Trust Developed Markets Ex-US ETF Price (Quote)
$56.12
-0.120 (-0.213%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $53.14 | $56.39 | Thursday, 28th Mar 2024 FDT stock ended at $56.12. This is 0.213% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.90% from a day low at $55.34 to a day high of $56.39. |
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 |
2023-12-08 | $50.87 | $51.32 | $50.87 | $51.15 | 27 805 |
2023-12-07 | $51.00 | $51.45 | $50.90 | $51.19 | 37 810 |
2023-12-06 | $51.32 | $51.48 | $50.88 | $50.91 | 63 200 |
2023-12-05 | $50.98 | $51.16 | $50.77 | $50.95 | 18 192 |
2023-12-04 | $51.19 | $51.50 | $50.96 | $51.17 | 48 998 |
2023-12-01 | $51.23 | $51.87 | $51.22 | $51.79 | 43 996 |
2023-11-30 | $51.34 | $51.43 | $51.16 | $51.16 | 16 885 |
2023-11-29 | $51.30 | $51.50 | $51.17 | $51.26 | 46 720 |
2023-11-28 | $51.17 | $51.47 | $50.76 | $51.35 | 21 041 |
2023-11-27 | $51.01 | $51.18 | $50.94 | $51.11 | 13 073 |
2023-11-24 | $50.94 | $51.16 | $50.93 | $51.14 | 23 718 |
2023-11-22 | $50.62 | $50.74 | $50.44 | $50.73 | 32 631 |
2023-11-21 | $50.88 | $50.90 | $50.23 | $50.61 | 23 394 |
2023-11-20 | $49.80 | $51.34 | $49.80 | $50.99 | 26 956 |
2023-11-17 | $50.56 | $50.97 | $49.86 | $50.92 | 44 898 |
2023-11-16 | $50.03 | $50.58 | $49.52 | $50.04 | 34 569 |
2023-11-15 | $50.27 | $50.83 | $50.03 | $50.09 | 31 830 |
2023-11-14 | $49.97 | $50.54 | $49.97 | $50.47 | 29 823 |
2023-11-13 | $48.89 | $49.34 | $48.89 | $49.16 | 54 412 |
2023-11-10 | $48.73 | $49.18 | $48.10 | $49.09 | 71 121 |
2023-11-09 | $49.03 | $49.40 | $48.35 | $48.72 | 203 034 |
2023-11-08 | $48.73 | $48.76 | $48.21 | $48.53 | 89 866 |
2023-11-07 | $49.19 | $49.35 | $48.84 | $49.09 | 29 456 |
2023-11-06 | $50.11 | $50.11 | $49.65 | $49.77 | 32 107 |
2023-11-03 | $49.83 | $50.14 | $49.61 | $49.89 | 97 026 |