First Trust Dev Mkts Ex-US AlphaDEX® ETF (FDT)
56.87
+0.73
(+1.30%)
USD |
NASDAQ |
Nov 05, 16:00
56.87
0.00 (0.00%)
After-Hours: 19:03
FDT Price: 56.87 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 56.27 | 56.55 | 56.09 | 56.14 | 15452.00 |
| Nov 01, 2024 | 56.06 | 58.07 | 55.75 | 55.75 | 33667.00 |
| Oct 31, 2024 | 56.07 | 57.56 | 55.36 | 55.82 | 49172.00 |
| Oct 30, 2024 | 56.04 | 56.35 | 56.04 | 56.14 | 39636.00 |
| Oct 29, 2024 | 56.19 | 56.30 | 55.86 | 56.23 | 16412.00 |
| Oct 28, 2024 | 56.03 | 56.28 | 56.03 | 56.14 | 15017.00 |
| Oct 25, 2024 | 56.13 | 56.28 | 55.78 | 55.87 | 29682.00 |
| Oct 24, 2024 | 56.01 | 56.18 | 55.74 | 56.17 | 13078.00 |
| Oct 23, 2024 | 55.80 | 55.92 | 55.51 | 55.75 | 21615.00 |
| Oct 22, 2024 | 56.30 | 56.47 | 56.24 | 56.40 | 35843.00 |
| Oct 21, 2024 | 56.92 | 57.01 | 56.40 | 56.52 | 14258.00 |
| Oct 18, 2024 | 57.22 | 57.27 | 56.87 | 57.27 | 10674.00 |
| Oct 17, 2024 | 57.16 | 57.16 | 56.77 | 56.77 | 10205.00 |
| Oct 16, 2024 | 57.00 | 57.27 | 56.95 | 57.08 | 15415.00 |
| Oct 15, 2024 | 56.99 | 57.15 | 56.45 | 56.47 | 17919.00 |
| Oct 14, 2024 | 57.13 | 57.38 | 57.02 | 57.20 | 12116.00 |
| Oct 11, 2024 | 57.16 | 57.47 | 57.16 | 57.29 | 19343.00 |
| Oct 10, 2024 | 57.49 | 57.49 | 55.59 | 57.16 | 30290.00 |
| Oct 09, 2024 | 56.84 | 57.27 | 56.78 | 56.96 | 9371.00 |
| Oct 08, 2024 | 57.41 | 57.41 | 57.09 | 57.26 | 17533.00 |
| Oct 07, 2024 | 57.48 | 57.65 | 57.05 | 57.24 | 23213.00 |
| Oct 04, 2024 | 57.45 | 57.72 | 57.37 | 57.72 | 19580.00 |
| Oct 03, 2024 | 56.96 | 57.21 | 56.81 | 57.00 | 11219.00 |
| Oct 02, 2024 | 57.46 | 57.69 | 57.35 | 57.55 | 12690.00 |
| Oct 01, 2024 | 58.04 | 58.04 | 57.37 | 57.65 | 105005.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
34.50
Minimum
Mar 23 2020
65.81
Maximum
Jun 07 2021
53.70
Average
53.57
Median