First Trust Developed Markets ex-US Small Cap AlphaDEX® Fund

FDTS
🏛️ usa →
55.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 40.42 40.43 40.33 40.43 0.0M
2023-12-28 40.40 40.40 40.40 40.40 0.0M
2023-12-27 40.31 40.39 40.31 40.34 0.0M
2023-12-26 40.08 40.29 40.08 40.29 0.0M
2023-12-22 40.24 40.24 40.15 40.15 0.0M
2023-12-21 40.26 40.26 40.26 40.26 0.0M
2023-12-20 39.69 39.69 39.69 39.69 0.0M
2023-12-19 39.92 39.92 39.92 39.92 0.0M
2023-12-14 39.71 39.73 39.71 39.73 0.0M
2023-12-13 39.53 39.53 39.53 39.53 0.0M
2023-12-12 38.78 38.91 38.78 38.91 0.0M
2023-12-11 39.25 39.25 39.02 39.13 0.0M
2023-12-08 39.25 39.25 39.01 39.01 0.0M
2023-12-07 39.44 39.44 38.74 39.27 0.0M
2023-12-06 39.30 39.30 39.20 39.20 0.0M
2023-12-04 39.38 39.38 39.38 39.38 0.0M
2023-12-01 39.64 39.76 39.63 39.76 0.0M
2023-11-30 39.26 39.27 39.26 39.27 0.0M
2023-11-29 39.27 39.27 39.27 39.27 0.0M
2023-11-28 39.32 39.32 39.32 39.32 0.0M
2023-11-24 39.17 39.20 39.11 39.11 0.0M
2023-11-22 38.76 38.76 38.76 38.76 0.0M
2023-11-21 38.57 38.57 38.57 38.57 0.0M
2023-11-20 38.74 38.74 38.74 38.74 0.0M
2023-11-17 38.57 38.71 38.57 38.71 0.0M
2023-11-15 38.47 38.47 38.36 38.36 0.0M
2023-11-14 38.62 38.62 38.62 38.62 0.0M
2023-11-13 37.54 37.82 37.54 37.68 0.0M
2023-11-10 37.57 37.81 37.57 37.81 0.0M
2023-11-08 37.46 37.46 37.46 37.46 0.0M
2023-11-07 37.96 37.96 37.96 37.96 0.0M
2023-11-06 38.50 38.55 38.50 38.55 0.0M
2023-11-03 38.84 38.86 38.64 38.64 0.0M
2023-11-02 38.13 38.13 38.13 38.13 0.0M
2023-10-30 36.93 36.93 36.87 36.87 0.0M
2023-10-27 36.59 36.61 36.52 36.52 0.0M
2023-10-26 36.02 36.29 36.02 36.18 0.0M
2023-10-25 36.45 36.45 36.24 36.33 0.0M
2023-10-23 36.56 36.56 36.31 36.31 0.0M
2023-10-20 36.41 36.41 36.41 36.41 0.0M
2023-10-18 37.12 37.12 36.96 36.96 0.0M
2023-10-17 37.39 37.39 37.39 37.39 0.0M
2023-10-16 37.41 37.41 37.41 37.41 0.0M
2023-10-13 37.48 37.48 37.12 37.12 0.0M
2023-10-12 37.99 37.99 37.59 37.59 0.0M
2023-10-11 37.80 37.80 37.80 37.80 0.0M
2023-10-10 37.75 37.75 37.67 37.67 0.0M
2023-10-09 37.28 37.28 37.28 37.28 0.0M
2023-10-06 36.69 37.47 36.69 37.47 0.0M
2023-10-05 36.57 36.90 36.57 36.88 0.0M
2023-10-04 36.44 36.54 36.44 36.50 0.0M
2023-10-03 37.07 37.07 37.07 37.07 0.0M
2023-10-02 37.84 37.84 37.84 37.84 0.0M
2023-09-29 38.41 38.41 38.41 38.41 0.0M
2023-09-28 38.65 38.69 38.65 38.69 0.0M
2023-09-27 38.34 38.56 38.34 38.56 0.0M
2023-09-26 38.18 38.18 38.18 38.18 0.0M
2023-09-25 38.84 38.87 38.84 38.87 0.0M
2023-09-22 39.08 39.12 39.08 39.11 0.0M
2023-09-21 39.11 39.11 39.11 39.11 0.0M
2023-09-20 39.75 39.75 39.44 39.44 0.0M
2023-09-19 39.88 39.88 39.88 39.88 0.0M
2023-09-18 39.63 39.91 39.63 39.80 0.0M
2023-09-15 39.76 39.83 39.75 39.83 0.0M
2023-09-14 40.03 40.04 39.93 40.04 0.0M
2023-09-13 39.34 39.47 39.34 39.47 0.0M
2023-09-12 39.78 39.78 39.78 39.78 0.0M
2023-09-11 40.00 40.00 40.00 40.00 0.0M
2023-09-08 39.46 39.54 39.46 39.54 0.0M
2023-09-07 39.53 39.53 39.53 39.53 0.0M
2023-09-06 39.92 39.92 39.92 39.92 0.0M
2023-09-05 40.01 40.01 40.01 40.01 0.0M
2023-08-31 39.83 39.83 39.74 39.74 0.0M
2023-08-30 39.60 39.60 39.47 39.47 0.0M
2023-08-29 39.32 39.55 39.32 39.55 0.0M
2023-08-28 38.98 39.17 38.96 38.96 0.0M
2023-08-25 38.46 38.46 38.46 38.46 0.0M
2023-08-24 38.25 38.35 38.05 38.05 0.0M
2023-08-23 38.40 38.57 38.35 38.57 0.0M
2023-08-22 37.97 38.20 37.97 38.20 0.0M
2023-08-21 38.23 38.23 38.23 38.23 0.0M
2023-08-18 38.12 38.12 38.12 38.12 0.0M
2023-08-17 38.21 38.21 38.21 38.21 0.0M
2023-08-16 38.36 38.36 38.32 38.32 0.0M
2023-08-15 38.80 38.96 38.77 38.77 0.0M
2023-08-14 39.20 39.20 39.20 39.20 0.0M
2023-08-11 39.48 39.48 39.28 39.28 0.0M
2023-08-10 39.49 39.51 39.49 39.51 0.0M
2023-08-09 39.59 39.59 39.59 39.59 0.0M
2023-08-07 40.00 40.00 39.94 39.94 0.0M
2023-08-04 40.01 40.01 39.79 39.79 0.0M
2023-08-02 39.68 39.68 39.45 39.45 0.0M
2023-08-01 40.43 40.43 40.16 40.16 0.0M
2023-07-31 40.57 40.57 40.57 40.57 0.0M
2023-07-27 40.54 40.54 39.74 39.74 0.0M
2023-07-26 39.72 40.09 39.72 40.09 0.0M
2023-07-25 40.02 40.45 40.02 40.21 0.0M
2023-07-24 40.27 40.27 40.02 40.02 0.0M
2023-07-21 40.05 40.05 40.05 40.05 0.0M
2023-07-19 40.31 40.45 40.23 40.23 0.0M
2023-07-18 39.88 40.15 39.88 40.15 0.0M
2023-07-17 39.95 39.95 39.71 39.71 0.0M
2023-07-14 40.38 40.38 39.89 39.89 0.0M
2023-07-13 40.19 40.19 40.19 40.19 0.0M
2023-07-12 39.86 39.86 39.86 39.86 0.0M
2023-07-11 39.33 39.33 39.13 39.13 0.0M
2023-07-10 38.32 38.62 38.32 38.59 0.0M
2023-07-07 38.58 38.58 38.48 38.48 0.0M
2023-07-06 37.57 37.91 37.57 37.91 0.0M
2023-07-05 38.59 38.77 38.59 38.77 0.0M
2023-07-03 38.68 38.70 38.68 38.70 0.0M
2023-06-30 38.37 38.37 38.37 38.37 0.0M
2023-06-29 38.11 38.11 37.64 37.87 0.0M
2023-06-28 37.97 37.97 37.97 37.97 0.0M
2023-06-27 37.66 38.14 37.52 37.89 0.0M
2023-06-26 37.95 38.16 37.95 38.16 0.0M
2023-06-23 37.90 38.32 37.85 38.10 0.0M
2023-06-22 39.17 39.17 38.64 38.87 0.0M
2023-06-21 39.08 39.31 39.08 39.31 0.0M
2023-06-20 39.13 39.13 39.13 39.13 0.0M
2023-06-16 39.82 39.82 39.50 39.50 0.0M
2023-06-15 39.93 39.93 39.66 39.66 0.0M
2023-06-14 39.32 39.67 39.32 39.38 0.0M
2023-06-13 39.68 39.68 39.42 39.42 0.0M
2023-06-12 38.61 38.96 38.61 38.96 0.0M
2023-06-09 38.81 39.07 38.51 38.81 0.0M
2023-06-08 38.54 38.60 38.54 38.60 0.0M
2023-06-07 38.08 38.16 38.08 38.16 0.0M
2023-06-06 38.34 38.34 38.34 38.34 0.0M
2023-06-05 38.40 38.40 38.08 38.08 0.0M
2023-06-02 38.10 38.10 38.10 38.10 0.0M
2023-06-01 37.51 37.51 37.51 37.51 0.0M
2023-05-31 36.74 37.00 36.74 37.00 0.0M
2023-05-30 37.13 37.66 37.13 37.43 0.0M
2023-05-26 37.64 37.64 37.64 37.64 0.0M
2023-05-25 37.96 37.96 37.96 37.96 0.0M
2023-05-24 37.73 37.73 37.73 37.73 0.0M
2023-05-23 38.50 38.50 38.13 38.13 0.0M
2023-05-19 38.39 38.39 38.39 38.39 0.0M
2023-05-18 38.31 38.31 38.31 38.31 0.0M
2023-05-17 38.32 38.32 38.31 38.31 0.0M
2023-05-15 38.51 38.51 38.51 38.51 0.0M
2023-05-12 37.88 38.46 37.88 38.24 0.0M
2023-05-11 38.13 38.43 38.13 38.43 0.0M
2023-05-08 39.39 39.39 39.00 39.00 0.0M
2023-05-03 37.93 38.83 37.93 38.19 0.0M
2023-05-02 38.47 38.47 38.24 38.24 0.0M
2023-05-01 38.99 38.99 38.66 38.66 0.0M
2023-04-27 38.72 38.72 38.72 38.72 0.0M
2023-04-26 38.25 38.25 38.25 38.25 0.0M
2023-04-25 39.53 39.53 38.63 38.63 0.0M
2023-04-24 39.90 39.96 39.89 39.96 0.0M
2023-04-21 40.43 40.43 39.55 39.89 0.0M
2023-04-20 40.09 40.09 40.09 40.09 0.0M
2023-04-19 40.23 40.23 40.23 40.23 0.0M
2023-04-18 40.49 40.72 40.16 40.58 0.0M
2023-04-14 40.62 40.62 40.62 40.62 0.0M
2023-04-13 40.84 40.84 40.84 40.84 0.0M
2023-04-12 40.27 40.27 40.18 40.18 0.0M
2023-04-11 40.09 40.09 40.09 40.09 0.0M
2023-04-10 39.77 39.77 39.77 39.77 0.0M
2023-04-06 39.70 39.70 39.49 39.49 0.0M
2023-04-05 39.51 39.56 39.49 39.56 0.0M
2023-04-04 40.30 40.30 40.14 40.14 0.0M
2023-04-03 40.28 40.38 40.28 40.38 0.0M
2023-03-31 40.08 40.08 40.02 40.02 0.0M
2023-03-30 39.77 39.77 39.77 39.77 0.0M
2023-03-29 39.39 39.39 39.34 39.34 0.0M
2023-03-28 39.02 39.04 39.02 39.04 0.0M
2023-03-24 38.38 38.70 38.38 38.63 0.0M
2023-03-23 38.89 38.89 38.89 38.89 0.0M
2023-03-22 38.87 38.89 38.75 38.75 0.0M
2023-03-21 38.97 39.03 38.95 38.96 0.0M
2023-03-20 38.65 38.66 38.57 38.57 0.0M
2023-03-17 38.27 38.33 38.20 38.20 0.0M
2023-03-16 38.40 38.66 38.40 38.65 0.0M
2023-03-15 38.24 38.41 38.24 38.41 0.0M
2023-03-14 39.13 39.13 39.13 39.13 0.0M
2023-03-13 39.15 39.15 39.05 39.05 0.0M
2023-03-10 39.30 39.30 39.28 39.28 0.0M
2023-03-09 39.73 39.73 39.71 39.71 0.0M
2023-03-08 40.12 40.12 40.12 40.12 0.0M
2023-03-06 40.49 40.50 40.49 40.50 0.0M
2023-03-03 40.77 40.86 40.77 40.86 0.0M
2023-03-02 40.17 40.26 40.17 40.23 0.0M
2023-03-01 40.10 40.10 40.10 40.10 0.0M
2023-02-28 39.79 39.79 39.67 39.67 0.0M
2023-02-27 39.86 39.86 39.82 39.82 0.0M
2023-02-24 39.34 39.43 39.34 39.37 0.0M
2023-02-23 39.90 39.90 39.90 39.90 0.0M
2023-02-22 39.43 39.43 39.43 39.43 0.0M
2023-02-21 39.77 39.77 39.77 39.77 0.0M
2023-02-16 40.17 40.17 39.90 39.90 0.0M
2023-02-15 39.99 39.99 39.92 39.92 0.0M
2023-02-14 40.10 40.43 40.10 40.35 0.0M
2023-02-13 39.88 39.88 39.88 39.88 0.0M
2023-02-10 39.92 39.97 39.92 39.97 0.0M
2023-02-09 40.78 40.78 40.03 40.03 0.0M
2023-02-08 40.13 40.13 39.98 39.98 0.0M
2023-02-07 40.24 40.26 40.17 40.21 0.0M
2023-02-06 39.73 39.73 39.73 39.73 0.0M
2023-02-03 40.34 40.34 40.21 40.22 0.0M
2023-02-02 41.04 41.09 40.85 40.85 0.0M
2023-02-01 41.08 41.17 41.08 41.10 0.0M
2023-01-31 40.62 40.62 40.62 40.62 0.0M
2023-01-30 40.24 40.24 39.74 39.74 0.0M
2023-01-27 40.52 40.65 40.52 40.61 0.0M
2023-01-26 40.37 40.49 40.32 40.49 0.0M
2023-01-25 40.04 40.29 40.04 40.29 0.0M
2023-01-24 40.18 40.18 40.18 40.18 0.0M
2023-01-23 40.11 40.12 40.11 40.12 0.0M
2023-01-20 39.94 40.02 39.92 40.02 0.0M
2023-01-19 39.22 39.42 39.21 39.42 0.0M
2023-01-18 39.80 40.01 39.09 39.09 0.0M
2023-01-17 39.65 39.65 39.62 39.62 0.0M
2023-01-13 38.85 39.44 38.85 39.44 0.0M
2023-01-12 38.70 39.18 38.70 38.85 0.0M
2023-01-11 38.47 38.61 38.47 38.61 0.0M
2023-01-10 38.08 38.23 38.06 38.23 0.0M
2023-01-09 38.40 38.40 38.12 38.12 0.0M
2023-01-06 37.90 37.90 37.90 37.90 0.0M
2023-01-05 36.76 36.76 36.76 36.76 0.0M
2023-01-04 37.20 37.25 37.20 37.25 0.0M
2023-01-03 37.65 37.65 36.88 36.88 0.0M