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 |
| 2021-08-24 | $62.11 | $62.38 | $61.98 | $62.33 | 14 760 |
| 2021-08-23 | $61.47 | $61.88 | $61.42 | $61.78 | 14 847 |
| 2021-08-20 | $60.59 | $61.03 | $60.59 | $60.89 | 8 489 |
| 2021-08-19 | $61.13 | $61.40 | $61.01 | $61.14 | 9 693 |
| 2021-08-18 | $62.66 | $62.83 | $62.37 | $62.43 | 27 509 |
| 2021-08-17 | $62.74 | $62.76 | $62.28 | $62.62 | 16 553 |
| 2021-08-16 | $63.48 | $63.61 | $63.24 | $63.49 | 16 508 |
| 2021-08-13 | $63.86 | $64.01 | $63.86 | $63.96 | 6 448 |
| 2021-08-12 | $63.79 | $63.79 | $63.53 | $63.77 | 6 168 |
| 2021-08-11 | $63.65 | $63.89 | $63.59 | $63.89 | 10 964 |
| 2021-08-10 | $63.15 | $63.34 | $63.08 | $63.32 | 35 825 |
| 2021-08-09 | $63.39 | $63.45 | $63.24 | $63.30 | 7 046 |
| 2021-08-06 | $63.66 | $63.66 | $63.39 | $63.41 | 11 346 |
| 2021-08-05 | $63.73 | $63.89 | $63.61 | $63.73 | 5 392 |
| 2021-08-04 | $63.86 | $63.95 | $63.55 | $63.73 | 16 791 |
| 2021-08-03 | $63.50 | $63.68 | $63.20 | $63.62 | 23 132 |
| 2021-08-02 | $63.47 | $63.67 | $63.18 | $63.29 | 38 090 |
| 2021-07-30 | $63.06 | $63.11 | $62.87 | $63.00 | 27 641 |
| 2021-07-29 | $63.22 | $63.45 | $63.22 | $63.29 | 18 819 |
| 2021-07-28 | $62.58 | $62.94 | $62.38 | $62.74 | 15 842 |
| 2021-07-27 | $62.16 | $62.37 | $62.08 | $62.35 | 15 495 |
| 2021-07-26 | $62.60 | $63.00 | $62.59 | $62.83 | 74 622 |
| 2021-07-23 | $62.60 | $62.65 | $62.47 | $62.54 | 45 895 |
| 2021-07-22 | $62.56 | $62.56 | $62.18 | $62.35 | 58 823 |
| 2021-07-21 | $61.49 | $62.23 | $61.49 | $62.09 | 38 916 |
| 2021-07-20 | $60.64 | $61.35 | $60.64 | $61.22 | 14 060 |
| 2021-07-19 | $60.96 | $61.12 | $60.39 | $60.70 | 44 149 |
| 2021-07-16 | $62.76 | $62.90 | $62.03 | $62.07 | 50 937 |
| 2021-07-15 | $62.73 | $63.02 | $62.54 | $62.70 | 13 865 |
| 2021-07-14 | $63.15 | $63.36 | $63.01 | $63.11 | 30 296 |
| 2021-07-13 | $62.92 | $63.15 | $62.71 | $62.73 | 38 292 |
| 2021-07-12 | $62.77 | $63.13 | $62.59 | $63.02 | 50 998 |
| 2021-07-09 | $62.36 | $62.96 | $62.36 | $62.96 | 30 043 |
| 2021-07-08 | $61.47 | $61.67 | $61.33 | $61.53 | 23 526 |
| 2021-07-07 | $62.71 | $62.78 | $62.37 | $62.64 | 36 959 |
| 2021-07-06 | $63.08 | $63.08 | $62.45 | $62.63 | 25 761 |
| 2021-07-02 | $62.99 | $63.14 | $62.76 | $63.13 | 28 196 |
| 2021-07-01 | $62.60 | $62.85 | $62.43 | $62.77 | 86 867 |
| 2021-06-30 | $62.58 | $62.87 | $62.49 | $62.64 | 53 440 |
| 2021-06-29 | $62.99 | $63.08 | $62.86 | $63.05 | 167 571 |
| 2021-06-28 | $63.33 | $63.33 | $62.95 | $63.06 | 11 329 |
| 2021-06-25 | $63.53 | $63.68 | $63.34 | $63.62 | 9 562 |
| 2021-06-24 | $63.03 | $63.30 | $63.02 | $63.30 | 10 712 |
| 2021-06-23 | $63.47 | $63.60 | $63.23 | $63.30 | 11 713 |
| 2021-06-22 | $63.30 | $63.73 | $63.19 | $63.54 | 18 772 |
| 2021-06-21 | $62.75 | $63.42 | $62.75 | $63.34 | 7 777 |
| 2021-06-18 | $62.86 | $62.86 | $62.55 | $62.55 | 10 525 |
| 2021-06-17 | $64.19 | $64.19 | $63.71 | $63.92 | 13 806 |
| 2021-06-16 | $65.13 | $65.35 | $64.45 | $64.52 | 15 115 |
| 2021-06-15 | $65.23 | $65.33 | $65.07 | $65.33 | 15 947 |
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.
