First Trust Developed Markets ex US AlphaDEX Fund Historical Data - FDT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.46	-0.814591818665	56.47	56.6	55.05	33609	55.67172225	SP
4	-0.91	-1.59873506676	56.92	58.07	55.05	30377	56.09055511	SP
12	-1.2	-2.09753539591	57.21	58.99	54.210428	23027	56.59826766	SP
26	-1.26	-2.20010476689	57.27	58.99	50.47	24526	56.02297513	SP
52	5.28	10.4080425784	50.73	58.99	49.8	28346	54.4564183	SP
156	-5.82	-9.41290635614	61.83	62.555	41.2066	43817	51.98695144	SP
260	1.46	2.6764436297	54.55	65.82	33.3	47575	51.12835657	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731713700	56.01	0.83	1.50	55.36	56.01	55.1001	35694
1731627300	55.18	-0.14	-0.25	55.68	55.795	55.1435	30122
1731540900	55.32	-0.16	-0.29	55.45	55.45	55.05	29210
1731454500	55.48	-0.94	-1.66	55.92	56	55.1867	41153
1731368100	56.4174	0.07	0.12	56.47	56.6	56.3555	28899
1731108900	56.35	-0.8	-1.40	56.5	56.695	56.0801	99009
1731022500	57.15	-0.09	-0.16	56.91	57.2408	56.86	20101
1730936100	57.24	0.31	0.54	55.5013	57.24	55.06	24652
1730849700	56.93	0.79	1.41	56.47	56.96	56.47	11471
1730763300	56.14	0.39	0.70	56.27	56.55	56.0884	15152
1730500500	55.75	-0.07	-0.13	56.05	58.07	55.75	33666
1730414100	55.82	-0.32	-0.57	56.07	57.5568	55.36	48572
1730327700	56.14	-0.09	-0.16	56.11	56.35	56.0575	39458
1730241300	56.23	0.09	0.16	56.23	56.3	55.855	15885
1730154900	56.14	0.27	0.48	56.085	56.28	56.085	14321
1729895700	55.87	-0.3	-0.53	56.22	56.28	55.78	29682
1729809300	56.17	0.42	0.75	56.01	56.18	55.74	13077
1729722900	55.7506	-0.64	-1.14	55.8	55.925	55.51	21415
1729636500	56.395	-0.13	-0.22	56.355	56.4699	56.22	35687
1729550100	56.52	-0.75	-1.31	56.92	57.0074	56.4	14258
1729290900	57.27	0.5	0.88	57.22	57.27	56.87	10674
1729204500	56.77	-0.31	-0.54	57.16	57.16	56.77	10205
1729118100	57.08	0.61	1.08	57	57.27	56.95	15415
1729031700	56.47	-0.74	-1.28	56.99	57.1499	56.4501	17919
1728945300	57.205	-0.09	-0.15	57.13	57.38	57.02	12116
1728686100	57.29	0.13	0.23	57.16	57.4696	57.16	19343
1728599700	57.16	0.2	0.35	58.99	58.99	56.73	19024
1728513300	56.96	-0.3	-0.52	56.84	57.2707	56.7801	9371
1728426900	57.26	0.02	0.03	57.41	57.41	57.13	15949
1728340500	57.24	-0.48	-0.83	57.5365	57.65	57.05	23099
1728081300	57.72	0.72	1.26	57.45	57.72	57.37	19554
1727994900	57	-0.55	-0.96	57.0877	57.2099	56.8101	10505
1727908500	57.55	-0.1	-0.17	57.5457	57.69	57.35	12477
1727822100	57.65	-0.02	-0.03	58.04	58.04	57.37	104810
1727735520	57.67	-0.5	-0.86	58.11	58.2099	57.67	26109
1727476500	58.17	-0.59	-1.00	58.26	58.9499	57.7705	26113
1727390100	58.76	1.46	2.55	58.48	58.85	58.2952	14308
1727303700	57.3	-0.6	-1.04	57.91	57.92	57.3	20199
1727217300	57.9	0.44	0.77	57.76	57.9	57.62	12288
1727130900	57.46	-0.08	-0.14	57.54	57.71	57.38	12414
1726871700	57.54	-0.19	-0.33	57.57	57.61	57.154	11273
1726785300	57.73	1.1	1.94	57.5012	57.97	57.31	8142
1726698900	56.63	0.23	0.41	56.55	57.06	56.12	16745
1726612500	56.4	-0.38	-0.67	56.58	56.8599	56.32	23351
1726526100	56.78	0.69	1.23	56.39	56.78	56.13	16046
1726266900	56.09	0.15	0.27	56.02	56.4334	56.02	10535
1726180500	55.94	0.77	1.40	55.33	55.94	55.1	16246
1726094100	55.1654	0.38	0.69	54.86	55.35	54.210428	16893
1726007700	54.79	-0.74	-1.33	54.82	54.98	54.4754	14798
1725921300	55.53	0.89	1.63	55.3	55.68	55.2	9257
1725662100	54.64	-1.66	-2.95	55.9351	55.9351	54.53	15563
1725575700	56.3	0.33	0.59	56.14	56.3	55.81	13265
1725489300	55.97	-0.32	-0.57	55.77	56.21	55.7501	17580
1725402900	56.29	-1	-1.75	56.7	56.7	56.135	9092
1725057300	57.29	0.23	0.40	57.41	57.53	56.9	7788
1724970900	57.06	0.16	0.28	57.17	57.373	56.82	34062
1724884500	56.9027	-0.35	-0.61	57.16	57.2237	56.56	10039
1724798100	57.25	0.42	0.74	57.17	57.4259	56.99	17068
1724711700	56.83	-0.54	-0.94	57.21	57.3899	56.83	51201
1724452500	57.37	1.14	2.03	56.77	58	56.67	5893
1724366100	56.23	-0.34	-0.60	56.69	56.69	55.91	12525
1724279700	56.57	0.34	0.60	56.56	56.7179	56.29	19607
1724193300	56.23	-0.22	-0.39	56.38	56.38	56.0791	51589
1724106900	56.45	0.56	1.00	56.14	56.6524	56.13	17627

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Developed Markets ex US AlphaDEX Fund (FDT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Developed Markets ex US AlphaDEX Fund (FDT) Historical

First Trust Developed Markets ex US AlphaDEX Fund (FDT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History