First Trust Developed Markets ex-US Small Cap AlphaDEX® Fund (FDTS) Historical Stock Data
42.00 ↑0.43 (1.04%)
As of May 1, 2024, 3:01pm EST.
Historical Data
In the past 30 trading days, FDTS is down -0.18% a day on average. There have been 20 days where First Trust Developed Markets ex-US Small Cap AlphaDEX® Fund closed green and 10 days where FDTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 42.11 | 42.00 | ↓$0.10 (-0.25%) | 42.00 | 42.11 | 359 |
| 2024-05-02 | 41.57 | 41.57 | ↑$0.00 (0.00%) | 41.57 | 41.57 | 32 |
| 2024-05-01 | 41.12 | 40.83 | ↓$0.29 (-0.70%) | 40.83 | 41.12 | 238 |
| 2024-04-30 | 41.31 | 40.99 | ↓$0.32 (-0.78%) | 40.99 | 41.31 | 191 |
| 2024-04-29 | 41.71 | 41.71 | ↑$0.00 (0.00%) | 41.71 | 41.71 | 21 |
| 2024-04-26 | 41.20 | 41.20 | ↑$0.00 (0.00%) | 41.20 | 41.20 | 89 |
| 2024-04-25 | 40.84 | 40.84 | ↑$0.00 (0.00%) | 40.84 | 40.84 | 80 |
| 2024-04-24 | 41.09 | 41.09 | ↑$0.00 (0.00%) | 41.09 | 41.09 | 1.53K |
| 2024-04-23 | 41.17 | 41.12 | ↓$0.05 (-0.13%) | 41.12 | 41.20 | 1.53K |
| 2024-04-22 | 40.71 | 40.71 | ↑$0.00 (0.00%) | 40.71 | 40.71 | 88 |
| 2024-04-19 | 40.59 | 40.59 | ↑$0.00 (0.00%) | 40.59 | 40.59 | 26 |
| 2024-04-18 | 40.70 | 40.54 | ↓$0.16 (-0.40%) | 40.54 | 40.70 | 227 |
| 2024-04-17 | 40.54 | 40.54 | ↑$0.00 (0.00%) | 40.54 | 40.54 | 204 |
| 2024-04-16 | 40.63 | 40.46 | ↓$0.17 (-0.43%) | 40.46 | 40.63 | 1.40K |
| 2024-04-15 | 41.65 | 41.31 | ↓$0.34 (-0.82%) | 41.31 | 41.65 | 215 |
| 2024-04-12 | 41.56 | 41.56 | ↑$0.00 (0.00%) | 41.56 | 41.56 | 7 |
| 2024-04-11 | 42.30 | 42.30 | ↑$0.00 (0.00%) | 42.30 | 42.30 | 1.12K |
| 2024-04-10 | 41.84 | 41.84 | ↑$0.00 (0.00%) | 41.84 | 41.84 | 63 |
| 2024-04-09 | 42.45 | 42.45 | ↑$0.00 (0.00%) | 42.45 | 42.45 | 100 |
| 2024-04-08 | 42.32 | 42.32 | ↑$0.00 (0.00%) | 42.32 | 42.32 | 51 |
| 2024-04-05 | 42.24 | 42.24 | ↑$0.00 (0.00%) | 42.24 | 42.24 | 51 |
| 2024-04-04 | 42.43 | 41.93 | ↓$0.50 (-1.17%) | 41.93 | 42.43 | 2.97K |
| 2024-04-03 | 42.15 | 42.15 | ↑$0.00 (0.00%) | 42.15 | 42.15 | 14 |
| 2024-04-02 | 41.63 | 41.63 | ↑$0.00 (0.00%) | 41.63 | 41.63 | 14 |
| 2024-04-01 | 42.32 | 41.97 | ↓$0.35 (-0.84%) | 41.97 | 42.32 | 221 |
| 2024-03-28 | 42.30 | 42.27 | ↓$0.03 (-0.07%) | 42.26 | 42.34 | 3.94K |
| 2024-03-27 | 42.16 | 42.20 | ↑$0.04 (0.09%) | 42.16 | 42.20 | 2.54K |
| 2024-03-26 | 42.11 | 42.11 | ↑$0.00 (0.00%) | 42.11 | 42.11 | 27 |
| 2024-03-25 | 41.94 | 41.94 | ↑$0.00 (0.00%) | 41.94 | 41.94 | 58 |
| 2024-03-22 | 41.87 | 41.87 | ↑$0.00 (0.00%) | 41.87 | 41.87 | 41 |
Create an account or log in to view more rows.
$FDTS nice!!!
$FDTS MACD turned bullish
$FDTS Tendie tickets on discount today!!!
$FDTS let’s gooooo
$FDTS COME ON!!! Ugh!
$FDTS nice gap
$FDTS getting this mare ready to run today
$FDTS I can wait.
$FDTS I already know
tomorrow the bulls going to say "next week" just like every week.
$FDTS LETS GOOOOOOOO!!!!!!!