First Trust Developed Markets ex-US Small Cap AlphaDEX® Fund (FDTS) Historical Stock Data
57.96 ↑0.39 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDTS is up 0.01% a day on average. There have been 21 days where First Trust Developed Markets ex-US Small Cap AlphaDEX® Fund closed green and 9 days where FDTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 57.94 | 57.96 | ↑$0.02 (0.04%) | 57.94 | 57.96 | 250 |
| 2025-12-04 | 57.57 | 57.57 | ↑$0.00 (0.00%) | 57.57 | 57.57 | 22 |
| 2025-12-03 | 57.34 | 57.81 | ↑$0.47 (0.82%) | 57.34 | 57.81 | 450 |
| 2025-12-02 | 57.28 | 57.22 | ↓$0.06 (-0.10%) | 57.22 | 57.28 | 413 |
| 2025-12-01 | 57.45 | 57.24 | ↓$0.21 (-0.37%) | 57.24 | 57.45 | 142 |
| 2025-11-28 | 57.58 | 57.58 | ↑$0.00 (0.00%) | 57.58 | 57.58 | 45 |
| 2025-11-26 | 56.47 | 56.74 | ↑$0.27 (0.48%) | 56.47 | 57.26 | 1.92K |
| 2025-11-25 | 55.90 | 55.90 | ↑$0.00 (0.00%) | 55.90 | 55.90 | 25 |
| 2025-11-24 | 55.51 | 55.51 | ↑$0.00 (0.00%) | 55.51 | 55.51 | 101 |
| 2025-11-21 | 54.51 | 55.07 | ↑$0.56 (1.03%) | 54.50 | 55.07 | 212 |
| 2025-11-20 | 54.67 | 54.56 | ↓$0.11 (-0.20%) | 54.51 | 54.67 | 501 |
| 2025-11-19 | 55.40 | 55.32 | ↓$0.08 (-0.14%) | 55.32 | 55.40 | 263 |
| 2025-11-18 | 55.41 | 55.33 | ↓$0.08 (-0.14%) | 55.33 | 55.41 | 294 |
| 2025-11-17 | 56.72 | 56.06 | ↓$0.65 (-1.15%) | 56.06 | 56.72 | 518 |
| 2025-11-14 | 56.45 | 56.45 | ↑$0.00 (0.00%) | 56.45 | 56.45 | 18 |
| 2025-11-13 | 56.27 | 56.29 | ↑$0.03 (0.05%) | 56.27 | 56.29 | 382 |
| 2025-11-12 | 56.83 | 56.83 | ↑$0.00 (0.00%) | 56.83 | 56.83 | 71 |
| 2025-11-11 | 56.27 | 56.27 | ↑$0.00 (0.00%) | 56.27 | 56.27 | 14 |
| 2025-11-10 | 56.31 | 56.31 | ↑$0.00 (0.00%) | 56.31 | 56.31 | 93 |
| 2025-11-07 | 55.16 | 55.16 | ↑$0.00 (0.00%) | 55.16 | 55.16 | 14 |
| 2025-11-06 | 55.39 | 55.28 | ↓$0.11 (-0.19%) | 55.28 | 55.39 | 212 |
| 2025-11-05 | 55.25 | 55.41 | ↑$0.16 (0.29%) | 55.25 | 55.41 | 185 |
| 2025-11-04 | 55.54 | 55.32 | ↓$0.22 (-0.39%) | 55.03 | 55.54 | 896 |
| 2025-11-03 | 55.81 | 55.95 | ↑$0.14 (0.25%) | 55.81 | 55.95 | 4.15K |
| 2025-10-31 | 55.63 | 55.76 | ↑$0.13 (0.23%) | 55.63 | 55.76 | 455 |
| 2025-10-30 | 56.02 | 56.03 | ↑$0.01 (0.01%) | 56.02 | 56.20 | 713 |
| 2025-10-29 | 56.70 | 56.33 | ↓$0.38 (-0.66%) | 56.33 | 56.70 | 399 |
| 2025-10-28 | 56.54 | 56.59 | ↑$0.05 (0.10%) | 56.54 | 56.64 | 2.74K |
| 2025-10-27 | 56.98 | 56.98 | ↑$0.00 (0.00%) | 56.98 | 56.98 | 23 |
| 2025-10-24 | 56.31 | 56.44 | ↑$0.13 (0.23%) | 56.31 | 56.44 | 134 |
Create an account or log in to view more rows.
$FDTS HERE WE GO
$FDTS why is this not moving lol
$FDTS lets go <3
$FDTS Moon soon
$FDTS Shorts talk the talk but cant walk the walk
$FDTS oversold
$FDTS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FDTS taking off soon
$FDTS see you on the moon
$FDTS yeeeeeee haw