First Trust Developed Markets ex-US Small Cap AlphaDEX® Fund (FDTS)

FDTS
🏛️ Vereinigte Staaten →
55.49
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 37.56 37.56 37.30 37.56 0.0M
2022-12-29 37.76 37.76 37.76 37.76 0.0M
2022-12-28 37.50 37.50 37.15 37.15 0.0M
2022-12-27 37.82 37.82 37.72 37.72 0.0M
2022-12-23 37.45 37.45 37.45 37.45 0.0M
2022-12-22 37.68 37.84 37.62 37.84 0.0M
2022-12-21 38.12 38.12 38.12 38.12 0.0M
2022-12-20 37.87 37.87 37.66 37.78 0.0M
2022-12-19 37.60 37.60 37.57 37.59 0.0M
2022-12-16 37.72 37.72 37.72 37.72 0.0M
2022-12-15 37.86 37.86 37.75 37.82 0.0M
2022-12-14 38.85 39.00 38.47 38.47 0.0M
2022-12-13 39.69 39.69 38.75 38.81 0.0M
2022-12-12 38.14 38.25 38.14 38.25 0.0M
2022-12-09 38.07 38.07 38.07 38.07 0.0M
2022-12-08 38.16 38.16 38.02 38.07 0.0M
2022-12-07 37.95 37.96 37.83 37.88 0.0M
2022-12-06 38.05 38.05 37.80 37.80 0.0M
2022-12-05 38.80 38.80 38.18 38.18 0.0M
2022-12-02 38.51 39.09 38.51 38.86 0.0M
2022-12-01 39.16 39.16 38.88 38.88 0.0M
2022-11-30 37.87 38.69 36.91 36.91 0.0M
2022-11-29 37.90 37.95 37.84 37.95 0.0M
2022-11-28 38.18 38.18 37.64 37.64 0.0M
2022-11-25 38.16 38.30 38.12 38.30 0.0M
2022-11-23 38.06 38.06 38.06 38.06 0.0M
2022-11-22 37.43 37.61 37.43 37.61 0.0M
2022-11-21 36.95 36.95 36.95 36.95 0.0M
2022-11-17 37.02 37.43 36.98 37.43 0.0M
2022-11-16 37.42 37.44 35.77 35.77 0.0M
2022-11-15 37.81 37.81 37.81 37.81 0.0M
2022-11-14 37.69 37.69 35.87 35.87 0.0M
2022-11-11 38.12 38.12 38.12 38.12 0.0M
2022-11-10 37.38 37.71 37.32 37.63 0.0M
2022-11-09 36.34 36.34 35.60 35.60 0.0M
2022-11-08 35.90 37.90 35.90 37.90 0.0M
2022-11-07 35.77 35.89 34.46 34.46 0.0M
2022-11-04 35.10 35.58 35.10 35.58 0.0M
2022-11-03 34.11 34.32 34.09 34.26 0.0M
2022-11-02 34.87 35.20 34.38 34.38 0.0M
2022-11-01 34.85 34.85 34.65 34.74 0.0M
2022-10-31 34.35 34.35 34.35 34.35 0.0M
2022-10-28 34.26 34.66 34.26 34.66 0.0M
2022-10-27 34.62 34.75 34.02 34.02 0.0M
2022-10-26 34.34 34.66 34.34 34.49 0.0M
2022-10-25 33.95 33.95 33.95 33.95 0.0M
2022-10-24 33.45 33.45 33.45 33.45 0.0M
2022-10-21 32.80 33.73 32.80 33.73 0.0M
2022-10-20 33.26 33.32 33.26 33.32 0.0M
2022-10-19 33.37 33.37 33.37 33.37 0.0M
2022-10-18 34.25 35.20 33.69 35.20 0.0M
2022-10-17 33.70 35.22 33.70 35.22 0.0M
2022-10-14 33.17 33.17 32.79 32.79 0.0M
2022-10-13 33.37 33.37 33.37 33.37 0.0M
2022-10-12 32.74 32.75 32.74 32.75 0.0M
2022-10-11 33.36 33.42 32.78 32.78 0.0M
2022-10-10 33.46 33.46 33.19 33.20 0.0M
2022-10-07 33.48 33.48 33.48 33.48 0.0M
2022-10-06 34.10 34.16 33.70 33.91 0.0M
2022-10-05 33.88 34.15 33.71 33.92 0.0M
2022-10-04 34.35 35.98 34.34 35.98 0.0M
2022-10-03 32.67 33.10 32.67 33.10 0.0M
2022-09-30 32.59 32.78 32.59 32.66 0.0M
2022-09-29 32.25 32.25 32.02 32.02 0.0M
2022-09-28 32.28 33.13 32.28 33.13 0.0M
2022-09-27 32.47 32.50 32.02 32.06 0.0M
2022-09-26 32.97 32.97 32.71 32.71 0.0M
2022-09-23 33.47 33.47 33.25 33.25 0.0M
2022-09-22 35.19 35.19 35.19 35.19 0.0M
2022-09-21 35.24 35.44 35.24 35.44 0.0M
2022-09-20 35.58 35.58 35.23 35.51 0.0M
2022-09-19 36.08 36.08 36.08 36.08 0.0M
2022-09-16 36.14 36.14 34.81 36.13 0.0M
2022-09-15 36.57 36.57 36.38 36.38 0.0M
2022-09-14 36.60 36.61 36.54 36.54 0.0M
2022-09-13 36.24 36.24 36.24 36.24 0.0M
2022-09-12 37.74 37.74 37.74 37.74 0.0M
2022-09-09 37.25 37.25 37.25 37.25 0.0M
2022-09-08 36.02 36.22 36.02 36.22 0.0M
2022-09-07 36.62 36.62 36.55 36.55 0.0M
2022-09-06 36.30 36.30 36.30 36.30 0.0M
2022-09-01 37.06 37.06 37.06 37.06 0.0M
2022-08-31 36.11 36.11 36.11 36.11 0.0M
2022-08-30 38.03 38.03 38.03 38.03 0.0M
2022-08-29 38.15 38.19 38.06 38.15 0.0M
2022-08-26 39.15 39.15 38.25 38.25 0.0M
2022-08-25 38.81 38.81 37.41 37.41 0.0M
2022-08-24 39.30 40.71 39.27 39.29 0.0M
2022-08-23 38.81 38.81 38.81 38.81 0.0M
2022-08-22 37.92 37.97 37.92 37.97 0.0M
2022-08-19 38.57 38.92 38.44 38.44 0.0M
2022-08-18 39.02 39.61 39.00 39.35 0.0M
2022-08-17 38.99 39.15 38.99 39.07 0.0M
2022-08-16 39.09 39.09 39.09 39.09 0.0M
2022-08-15 39.54 39.54 39.48 39.48 0.0M
2022-08-12 39.47 39.72 39.47 39.72 0.0M
2022-08-11 39.28 39.28 37.59 37.59 0.0M
2022-08-10 39.38 39.61 39.26 39.61 0.0M
2022-08-09 38.12 38.21 37.76 38.16 0.0M
2022-08-08 38.44 38.51 38.24 38.24 0.0M
2022-08-05 37.72 39.24 37.61 39.24 0.0M
2022-08-04 38.34 38.37 36.84 36.84 0.0M
2022-08-02 38.37 38.72 36.46 36.46 0.0M
2022-08-01 40.64 40.64 40.64 40.64 0.0M
2022-07-29 38.64 38.91 38.62 38.91 0.0M
2022-07-28 36.68 36.68 36.68 36.68 0.0M
2022-07-27 37.40 39.42 37.40 39.42 0.0M
2022-07-26 37.08 37.08 35.16 35.16 0.0M
2022-07-25 38.73 38.73 38.73 38.73 0.0M
2022-07-22 35.65 35.65 35.65 35.65 0.0M
2022-07-21 36.55 38.08 36.55 38.08 0.0M
2022-07-20 36.86 36.86 34.92 34.92 0.0M
2022-07-19 38.08 38.08 38.08 38.08 0.0M
2022-07-18 34.05 34.05 34.05 34.05 0.0M
2022-07-15 37.02 37.02 37.02 37.02 0.0M
2022-07-14 34.23 34.68 33.44 33.44 0.0M
2022-07-13 35.25 36.03 35.11 36.03 0.0M
2022-07-12 35.53 35.99 34.09 34.09 0.0M
2022-07-11 35.67 35.67 35.55 35.55 0.0M
2022-07-08 36.15 36.42 36.15 36.42 0.0M
2022-07-07 35.26 35.88 35.26 35.88 0.0M
2022-07-06 35.18 35.18 33.59 33.59 0.0M
2022-07-05 34.82 36.82 34.82 36.82 0.0M
2022-07-01 35.76 35.96 33.97 33.97 0.0M
2022-06-30 36.28 36.31 36.28 36.31 0.0M
2022-06-29 36.72 36.72 36.54 36.65 0.0M
2022-06-28 37.39 37.39 37.01 37.01 0.0M
2022-06-27 36.60 36.94 36.60 36.83 0.0M
2022-06-24 36.44 36.59 36.44 36.59 0.0M
2022-06-23 36.49 36.68 36.31 36.68 0.0M
2022-06-22 37.20 37.23 36.23 37.13 0.0M
2022-06-21 39.06 39.06 37.72 37.72 0.0M
2022-06-17 37.60 39.00 37.60 39.00 0.0M
2022-06-16 37.93 37.93 36.33 36.33 0.0M
2022-06-15 38.87 39.21 38.87 39.21 0.0M
2022-06-14 38.34 38.55 38.34 38.55 0.0M
2022-06-13 39.19 39.19 39.19 39.19 0.0M
2022-06-10 41.22 41.22 38.43 38.79 0.0M
2022-06-08 42.25 42.25 42.10 42.25 0.0M
2022-06-07 42.42 42.42 42.42 42.42 0.0M
2022-06-06 42.69 43.25 42.69 43.25 0.0M
2022-06-03 42.00 42.00 42.00 42.00 0.0M
2022-06-02 42.14 42.85 42.14 42.85 0.0M
2022-06-01 42.24 42.24 42.00 42.00 0.0M
2022-05-31 41.87 43.25 41.87 43.25 0.0M
2022-05-27 41.82 41.82 39.88 39.88 0.0M
2022-05-26 41.16 43.25 41.16 43.25 0.0M
2022-05-25 40.62 40.94 40.62 40.75 0.0M
2022-05-24 40.78 40.78 40.74 40.74 0.0M
2022-05-23 41.09 41.12 41.06 41.12 0.0M
2022-05-20 40.67 40.75 40.67 40.70 0.0M
2022-05-19 40.39 40.43 40.23 40.43 0.0M
2022-05-18 40.60 40.60 40.17 40.17 0.0M
2022-05-17 40.33 40.68 40.33 40.68 0.0M
2022-05-16 39.70 39.70 39.69 39.69 0.0M
2022-05-13 39.55 39.74 39.55 39.70 0.0M
2022-05-12 38.24 38.55 38.24 38.55 0.0M
2022-05-11 38.84 38.84 38.84 38.84 0.0M
2022-05-10 38.62 38.86 38.62 38.81 0.0M
2022-05-09 39.55 39.55 39.38 39.38 0.0M
2022-05-06 40.52 40.52 40.23 40.46 0.0M
2022-05-05 40.87 40.87 40.87 40.87 0.0M
2022-05-04 41.08 42.03 41.06 42.03 0.0M
2022-05-03 41.26 41.26 41.10 41.20 0.0M
2022-05-02 40.85 40.86 40.85 40.86 0.0M
2022-04-29 41.70 41.70 39.75 39.75 0.0M
2022-04-28 41.60 42.76 41.60 42.76 0.0M
2022-04-27 40.92 40.92 40.92 40.92 0.0M
2022-04-26 40.96 41.82 40.51 40.51 0.0M
2022-04-25 39.74 39.74 39.74 39.74 0.0M
2022-04-22 44.60 44.60 44.60 44.60 0.0M
2022-04-21 45.49 45.49 45.49 45.49 0.0M
2022-04-20 43.68 43.68 43.68 43.68 0.0M
2022-04-19 43.37 45.50 43.37 45.50 0.0M
2022-04-18 43.59 43.59 42.99 43.00 0.0M
2022-04-14 44.10 44.23 44.01 44.09 0.0M
2022-04-13 43.11 44.72 43.11 44.72 0.0M
2022-04-12 44.14 44.15 44.13 44.13 0.0M
2022-04-11 43.78 43.79 42.45 42.45 0.0M
2022-04-08 44.02 44.15 43.78 44.12 0.0M
2022-04-07 44.25 44.30 43.04 43.04 0.0M
2022-04-06 43.81 43.85 43.81 43.85 0.0M
2022-04-05 44.13 44.13 44.13 44.13 0.0M
2022-04-04 44.77 44.77 44.77 44.77 0.0M
2022-04-01 44.76 44.95 44.70 44.79 0.0M
2022-03-31 44.60 44.60 44.08 44.08 0.0M
2022-03-30 44.66 44.66 44.37 44.37 0.0M
2022-03-29 44.85 44.85 44.85 44.85 0.0M
2022-03-25 44.43 46.70 44.43 46.70 0.0M
2022-03-24 44.09 44.36 44.09 44.36 0.0M
2022-03-23 43.84 43.84 43.84 43.84 0.0M
2022-03-22 44.00 44.00 44.00 44.00 0.0M
2022-03-21 43.76 43.81 43.76 43.81 0.0M
2022-03-18 43.98 43.98 43.84 43.84 0.0M
2022-03-17 42.77 43.11 42.77 43.11 0.0M
2022-03-16 42.22 44.67 42.22 44.67 0.0M
2022-03-15 41.15 41.17 41.14 41.14 0.0M
2022-03-14 42.08 42.08 41.53 41.55 0.0M
2022-03-11 42.23 43.56 42.23 43.56 0.0M
2022-03-10 42.04 42.04 41.79 41.82 0.0M
2022-03-09 42.28 42.49 42.18 42.49 0.0M
2022-03-08 41.58 41.58 41.58 41.58 0.0M
2022-03-07 42.03 42.03 42.03 42.03 0.0M
2022-03-04 42.14 42.19 42.14 42.19 0.0M
2022-03-03 43.55 43.55 42.77 42.77 0.0M
2022-03-02 43.52 43.64 43.52 43.62 0.0M
2022-03-01 42.57 42.57 42.57 42.57 0.0M
2022-02-25 42.80 43.46 42.80 43.46 0.0M
2022-02-24 41.43 42.20 41.43 42.20 0.0M
2022-02-23 43.46 43.46 42.53 42.53 0.0M
2022-02-22 42.56 42.57 42.40 42.40 0.0M
2022-02-18 43.34 43.34 43.00 43.00 0.0M
2022-02-17 44.20 44.20 43.60 43.60 0.0M
2022-02-16 43.84 43.84 43.84 43.84 0.0M
2022-02-15 43.69 44.11 43.67 43.67 0.0M
2022-02-14 43.04 43.04 43.04 43.04 0.0M
2022-02-11 43.87 43.87 41.58 41.58 0.0M
2022-02-10 44.80 44.80 44.03 44.03 0.0M
2022-02-09 44.54 44.54 44.26 44.26 0.0M
2022-02-08 43.23 43.54 43.23 43.54 0.0M
2022-02-07 43.44 43.44 43.44 43.44 0.0M
2022-02-04 43.05 43.05 43.05 43.05 0.0M
2022-02-03 42.74 44.14 42.72 42.84 0.0M
2022-02-02 43.69 43.76 43.69 43.69 0.0M
2022-02-01 42.99 42.99 42.69 42.91 0.0M
2022-01-31 41.84 41.84 41.84 41.84 0.0M
2022-01-28 41.62 41.63 41.55 41.55 0.0M
2022-01-27 42.24 42.24 42.24 42.24 0.0M
2022-01-26 42.13 42.13 42.13 42.13 0.0M
2022-01-25 42.51 42.51 42.51 42.51 0.0M
2022-01-24 42.83 42.83 41.85 42.75 0.0M
2022-01-21 44.17 44.17 43.06 43.68 0.0M
2022-01-20 45.22 45.22 44.57 44.57 0.1M
2022-01-19 45.32 45.32 45.22 45.22 0.0M
2022-01-18 45.51 45.51 45.51 45.51 0.0M
2022-01-14 46.10 46.10 45.97 45.97 0.0M
2022-01-13 46.57 46.57 46.16 46.21 0.0M
2022-01-12 46.14 46.50 45.98 46.06 0.0M
2022-01-11 45.32 45.54 45.32 45.54 0.0M
2022-01-10 44.53 44.79 44.53 44.79 0.0M
2022-01-07 45.48 45.48 45.05 45.05 0.0M
2022-01-06 45.16 45.16 45.11 45.11 0.0M
2022-01-05 45.71 45.71 45.71 45.71 0.0M
2022-01-04 46.25 46.25 46.08 46.08 0.0M
2022-01-03 46.38 46.38 46.38 46.38 0.0M