First Trust Developed Markets ex-US Small Cap AlphaDEX® Fund (FDTS) Historical Stock Data
39.72 ↑2.13 (5.67%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, FDTS is down -0.46% a day on average. There have been 16 days where First Trust Developed Markets ex-US Small Cap AlphaDEX® Fund closed green and 14 days where FDTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 39.47 | 39.72 | ↑$0.25 (0.64%) | 39.42 | 39.72 | 605 |
| 2022-08-11 | 39.28 | 37.59 | ↓$1.69 (-4.30%) | 37.59 | 39.75 | 355 |
| 2022-08-10 | 39.38 | 39.61 | ↑$0.23 (0.58%) | 39.17 | 39.61 | 2.47K |
| 2022-08-09 | 38.12 | 38.16 | ↑$0.04 (0.10%) | 37.76 | 38.21 | 2.11K |
| 2022-08-08 | 38.44 | 38.24 | ↓$0.20 (-0.52%) | 38.24 | 38.68 | 616 |
| 2022-08-05 | 37.72 | 39.24 | ↑$1.52 (4.03%) | 37.52 | 39.24 | 2.46K |
| 2022-08-04 | 38.34 | 36.84 | ↓$1.50 (-3.91%) | 36.84 | 38.37 | 595 |
| 2022-08-02 | 38.37 | 36.46 | ↓$1.91 (-4.98%) | 36.46 | 38.72 | 4.59K |
| 2022-08-01 | 38.64 | 40.64 | ↑$2.01 (5.19%) | 38.55 | 40.64 | 46 |
| 2022-07-29 | 38.64 | 38.91 | ↑$0.27 (0.71%) | 38.10 | 38.91 | 585 |
| 2022-07-28 | 37.40 | 36.68 | ↓$0.72 (-1.93%) | 36.68 | 38.16 | 98 |
| 2022-07-27 | 37.40 | 39.42 | ↑$2.02 (5.40%) | 37.20 | 39.42 | 1.33K |
| 2022-07-26 | 37.08 | 35.16 | ↓$1.92 (-5.18%) | 35.16 | 37.48 | 0.93K |
| 2022-07-25 | 38.73 | 38.73 | ↑$0.00 (0.00%) | 38.73 | 38.73 | 4 |
| 2022-07-22 | 36.55 | 35.65 | ↓$0.90 (-2.46%) | 35.65 | 37.41 | 79 |
| 2022-07-21 | 36.55 | 38.08 | ↑$1.53 (4.19%) | 36.55 | 38.08 | 491 |
| 2022-07-20 | 36.86 | 34.92 | ↓$1.94 (-5.26%) | 34.92 | 36.97 | 153 |
| 2022-07-19 | 38.08 | 38.08 | ↑$0.00 (0.00%) | 38.08 | 38.08 | 44 |
| 2022-07-18 | 34.23 | 34.05 | ↓$0.18 (-0.53%) | 34.05 | 36.02 | 61 |
| 2022-07-15 | 37.02 | 37.02 | ↑$0.00 (0.00%) | 37.02 | 37.02 | 24 |
| 2022-07-14 | 34.23 | 33.44 | ↓$0.79 (-2.31%) | 33.44 | 34.49 | 1.53K |
| 2022-07-13 | 35.25 | 36.03 | ↑$0.78 (2.22%) | 34.65 | 36.03 | 2.49K |
| 2022-07-12 | 35.53 | 34.09 | ↓$1.44 (-4.05%) | 34.09 | 35.82 | 10.02K |
| 2022-07-11 | 35.67 | 35.55 | ↓$0.12 (-0.34%) | 35.55 | 35.84 | 302 |
| 2022-07-08 | 36.15 | 36.42 | ↑$0.27 (0.76%) | 35.88 | 36.42 | 230 |
| 2022-07-07 | 35.26 | 35.88 | ↑$0.62 (1.76%) | 35.20 | 35.88 | 29.43K |
| 2022-07-06 | 35.18 | 33.59 | ↓$1.59 (-4.52%) | 33.59 | 35.37 | 7.07K |
| 2022-07-05 | 34.82 | 36.82 | ↑$2.01 (5.76%) | 34.82 | 36.82 | 257 |
| 2022-07-01 | 35.76 | 33.97 | ↓$1.79 (-5.01%) | 33.97 | 35.96 | 346 |
| 2022-06-30 | 36.28 | 36.31 | ↑$0.03 (0.09%) | 36.28 | 36.35 | 384 |
Create an account or log in to view more rows.
$FDTS what caused the sell off in an otherwise good tech market today?
$FDTS buy the dip.
$FDTS has just been halted from trading due to volatility.
$FDTS let it ride
$FDTS already bouncing back.
$FDTS unstoppable up wow
$FDTS buy and hodl friends. we may be early
but we are not wrong. very soon.
$FDTS had to buy calls
$FDTS Awaiting buy signal..