Yahoo

Mail

Singapore markets closed

Straits Times Index
3,330.77
-0.04(-0.00%)
Nikkei
38,683.93
-19.58(-0.05%)
Hang Seng
18,366.95
-109.85(-0.59%)
FTSE 100
8,234.95
-50.39(-0.61%)
Bitcoin USD
71,321.28
+395.27(+0.56%)
CMC Crypto 200
1,483.08
+4.38(+0.30%)

First Trust Developed Markets Ex-US AlphaDEX Fund (FDT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

57.34

+0.44

(+0.77%)

At close: 04:00PM EDT

Time period:

07 Jun 2023 - 07 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2024	57.02	57.38	56.97	57.34	57.34	9,300
05 Jun 2024	56.83	57.04	56.36	56.90	56.90	16,200
04 Jun 2024	57.05	57.12	56.62	56.74	56.74	19,400
03 Jun 2024	57.68	57.94	57.33	57.53	57.53	21,500
31 May 2024	57.26	57.42	56.87	57.42	57.42	13,700
30 May 2024	56.71	57.00	56.38	56.56	56.56	19,100
29 May 2024	56.44	56.69	56.11	56.32	56.32	21,500
28 May 2024	57.53	57.82	57.30	57.38	57.38	13,600
24 May 2024	56.53	57.02	56.53	56.79	56.79	14,600
23 May 2024	56.85	56.85	55.67	55.94	55.94	13,900
22 May 2024	56.77	56.77	56.23	56.27	56.27	15,200
21 May 2024	57.09	57.15	56.70	57.12	57.12	16,600
20 May 2024	57.27	57.43	56.89	57.20	57.20	14,700
17 May 2024	56.81	57.04	56.51	56.87	56.87	21,200
16 May 2024	56.86	57.17	56.53	56.57	56.57	20,100
15 May 2024	56.86	57.07	56.60	57.07	57.07	17,100
14 May 2024	56.37	56.50	56.16	56.45	56.45	11,100
13 May 2024	56.23	56.27	56.01	56.11	56.11	14,000
10 May 2024	56.46	56.67	55.84	56.10	56.10	8,300
09 May 2024	55.75	56.20	55.70	56.17	56.17	10,900
08 May 2024	55.57	55.96	55.38	55.63	55.63	16,900
07 May 2024	56.11	56.33	55.91	55.94	55.94	31,300
06 May 2024	55.96	56.32	55.67	56.11	56.11	14,600
03 May 2024	55.65	55.89	55.38	55.58	55.58	28,900
02 May 2024	55.04	55.43	54.74	55.17	55.17	35,400
01 May 2024	54.61	55.08	54.28	54.47	54.47	61,300
30 Apr 2024	55.13	55.76	54.46	54.58	54.58	33,300
29 Apr 2024	55.17	55.39	55.04	55.19	55.19	54,200
26 Apr 2024	54.92	55.04	54.77	55.00	55.00	16,500
25 Apr 2024	54.04	54.58	53.93	54.53	54.53	105,600
24 Apr 2024	55.02	55.34	54.65	54.94	54.94	48,500
23 Apr 2024	54.53	55.04	54.53	54.94	54.94	28,100
22 Apr 2024	54.17	54.67	54.15	54.44	54.44	20,200
19 Apr 2024	53.89	54.25	53.79	53.89	53.89	29,900
18 Apr 2024	54.04	54.24	53.83	53.95	53.95	15,200
17 Apr 2024	54.01	54.15	53.59	53.71	53.71	22,400
16 Apr 2024	54.13	54.27	53.80	53.86	53.86	37,700
15 Apr 2024	55.60	55.90	54.64	54.98	54.98	16,400
12 Apr 2024	55.25	55.34	54.86	54.96	54.96	19,300
11 Apr 2024	55.76	56.21	55.32	55.63	55.63	57,000
10 Apr 2024	55.53	55.78	55.06	55.41	55.41	24,900
09 Apr 2024	56.43	56.51	55.61	56.30	56.30	30,800
08 Apr 2024	56.37	56.62	56.19	56.25	56.25	41,200
05 Apr 2024	55.60	56.37	55.56	55.81	55.81	72,300
04 Apr 2024	56.46	56.65	55.68	55.68	55.68	18,300
03 Apr 2024	55.53	56.02	55.49	55.92	55.92	22,600
02 Apr 2024	55.33	55.46	55.25	55.36	55.36	14,600
01 Apr 2024	55.76	55.79	55.22	55.57	55.57	58,000
28 Mar 2024	55.61	56.39	55.34	56.12	56.12	29,900
27 Mar 2024	55.96	56.24	55.93	56.24	56.24	57,800
26 Mar 2024	56.12	56.13	55.91	55.91	55.91	22,900
25 Mar 2024	55.66	55.93	55.66	55.74	55.74	12,500
22 Mar 2024	55.99	56.39	55.66	55.75	55.75	9,900
21 Mar 2024	55.97	56.26	55.88	55.98	55.98	23,400
21 Mar 2024	0.196 Dividend
20 Mar 2024	55.38	56.03	55.17	55.97	55.77	23,600
19 Mar 2024	55.26	55.60	55.21	55.42	55.23	11,900
18 Mar 2024	55.36	55.43	55.20	55.23	55.04	18,700
15 Mar 2024	55.21	55.33	55.05	55.23	55.04	11,000
14 Mar 2024	55.35	55.35	54.87	54.97	54.78	9,700
13 Mar 2024	54.87	55.16	54.84	54.95	54.76	22,500
12 Mar 2024	54.82	55.03	54.50	54.92	54.73	25,900
11 Mar 2024	54.69	54.91	54.36	54.70	54.51	47,300
08 Mar 2024	55.56	56.06	55.11	55.20	55.01	13,900
07 Mar 2024	55.05	55.25	54.75	55.12	54.93	15,600
06 Mar 2024	54.95	55.35	54.76	54.84	54.65	22,700
05 Mar 2024	54.17	54.35	53.83	54.05	53.86	12,900
04 Mar 2024	54.12	54.20	53.62	53.98	53.79	19,800
01 Mar 2024	54.06	54.51	53.94	54.27	54.08	18,400
29 Feb 2024	53.86	53.89	53.16	53.71	53.52	16,700
28 Feb 2024	53.62	53.69	53.14	53.67	53.48	22,900
27 Feb 2024	53.57	53.78	53.33	53.54	53.35	20,600
26 Feb 2024	53.65	53.65	53.34	53.54	53.35	24,100
23 Feb 2024	53.65	54.14	53.65	53.87	53.68	42,800
22 Feb 2024	53.58	53.81	53.34	53.62	53.43	20,500
21 Feb 2024	52.91	53.10	52.63	53.01	52.82	29,500
20 Feb 2024	53.03	53.19	52.41	52.95	52.76	19,600
16 Feb 2024	52.65	52.94	52.59	52.84	52.65	13,300
15 Feb 2024	52.04	52.62	52.04	52.48	52.30	16,100
14 Feb 2024	51.83	52.05	51.69	52.01	51.83	42,100
13 Feb 2024	51.76	51.84	51.19	51.50	51.32	29,400
12 Feb 2024	52.16	52.67	52.16	52.52	52.34	38,800
09 Feb 2024	51.98	52.26	51.74	52.11	51.93	28,900
08 Feb 2024	52.12	52.12	51.76	51.97	51.79	25,700
07 Feb 2024	52.52	52.64	52.19	52.56	52.38	45,900
06 Feb 2024	52.10	52.36	52.05	52.36	52.18	34,500
05 Feb 2024	52.12	52.38	51.75	51.99	51.81	18,800
02 Feb 2024	52.39	52.62	52.13	52.49	52.31	23,200
01 Feb 2024	52.45	52.76	52.21	52.66	52.48	49,300
31 Jan 2024	52.54	52.76	51.84	52.15	51.97	18,800
30 Jan 2024	52.07	52.23	51.92	52.13	51.95	20,200
29 Jan 2024	51.99	52.25	51.85	52.24	52.06	47,200
26 Jan 2024	51.92	52.05	51.84	51.87	51.69	22,800
25 Jan 2024	51.92	52.02	51.60	52.01	51.83	19,000
24 Jan 2024	52.03	52.11	51.72	51.75	51.57	21,200
23 Jan 2024	51.38	51.56	51.20	51.42	51.24	13,000
22 Jan 2024	51.58	51.74	51.52	51.52	51.34	32,200
19 Jan 2024	51.18	51.71	50.96	51.47	51.29	36,100
18 Jan 2024	51.16	51.40	51.04	51.34	51.16	24,100
17 Jan 2024	50.79	51.06	50.68	50.91	50.73	19,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,330.77-0.04(-0.00%)

Nikkei38,683.93-19.58(-0.05%)

Hang Seng18,366.95-109.85(-0.59%)

FTSE 1008,234.95-50.39(-0.61%)

Bitcoin USD71,321.28+395.27(+0.56%)

CMC Crypto 2001,483.08+4.38(+0.30%)

First Trust Developed Markets Ex-US AlphaDEX Fund (FDT)

Straits Times Index
3,330.77
-0.04(-0.00%)

Nikkei
38,683.93
-19.58(-0.05%)

Hang Seng
18,366.95
-109.85(-0.59%)

FTSE 100
8,234.95
-50.39(-0.61%)

Bitcoin USD
71,321.28
+395.27(+0.56%)

CMC Crypto 200
1,483.08
+4.38(+0.30%)