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 |
2023-11-01 | $48.06 | $48.84 | $47.89 | $48.54 | 260 653 |
2023-10-31 | $47.70 | $47.98 | $47.53 | $47.84 | 16 218 |
2023-10-30 | $47.66 | $47.76 | $47.35 | $47.72 | 17 528 |
2023-10-27 | $47.64 | $47.64 | $47.01 | $47.29 | 23 177 |
2023-10-26 | $47.36 | $47.45 | $46.90 | $47.22 | 52 230 |
2023-10-25 | $47.71 | $47.84 | $47.17 | $47.47 | 28 243 |
2023-10-24 | $47.76 | $47.93 | $47.23 | $47.93 | 40 208 |
2023-10-23 | $47.62 | $47.88 | $47.28 | $47.62 | 45 426 |
2023-10-20 | $48.08 | $48.52 | $47.75 | $47.78 | 166 712 |
2023-10-19 | $48.49 | $48.91 | $48.09 | $48.17 | 66 722 |
2023-10-18 | $49.09 | $49.18 | $48.59 | $48.67 | 19 208 |
2023-10-17 | $48.97 | $49.99 | $48.94 | $49.28 | 18 830 |
2023-10-16 | $49.25 | $50.13 | $49.09 | $49.49 | 20 219 |
2023-10-13 | $49.28 | $49.36 | $48.59 | $48.98 | 37 924 |
2023-10-12 | $49.83 | $49.83 | $49.00 | $49.37 | 12 100 |
2023-10-11 | $49.83 | $49.89 | $49.26 | $49.84 | 53 030 |
2023-10-10 | $49.44 | $49.93 | $49.29 | $49.62 | 62 023 |
2023-10-09 | $48.54 | $49.12 | $48.36 | $48.97 | 24 165 |
2023-10-06 | $48.19 | $49.22 | $47.97 | $48.92 | 51 355 |
2023-10-05 | $48.35 | $48.58 | $47.85 | $48.38 | 63 672 |
2023-10-04 | $48.33 | $48.33 | $47.53 | $48.11 | 86 441 |
2023-10-03 | $48.99 | $48.99 | $48.40 | $48.50 | 64 971 |
2023-10-02 | $50.04 | $50.04 | $49.17 | $49.48 | 51 708 |
2023-09-29 | $51.11 | $51.12 | $50.18 | $50.24 | 42 824 |
2023-09-28 | $50.20 | $50.80 | $49.98 | $50.73 | 71 311 |