First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)
NASDAQ: FDTS · Real-Time Price · USD
66.62
-1.51 (-2.21%)
Mar 5, 2026, 11:58 AM EST - Market open
FDTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 67.09 | 67.31 | 66.61 | 66.62 | - | -2.21% | 2,494 |
| Mar 4, 2026 | 67.73 | 68.54 | 66.95 | 68.13 | 68.13 | - | 9,489 |
| Mar 3, 2026 | 66.82 | 68.28 | 66.56 | 68.13 | 68.13 | -4.16% | 6,497 |
| Mar 2, 2026 | 70.79 | 71.42 | 70.25 | 71.08 | 71.08 | -0.88% | 10,978 |
| Feb 27, 2026 | 71.82 | 72.01 | 71.72 | 71.72 | 71.72 | 0.25% | 2,133 |
| Feb 26, 2026 | 71.82 | 72.22 | 70.92 | 71.54 | 71.54 | -0.60% | 9,540 |
| Feb 25, 2026 | 72.07 | 72.53 | 71.73 | 71.97 | 71.97 | 1.03% | 3,775 |
| Feb 24, 2026 | 70.90 | 71.81 | 70.64 | 71.23 | 71.23 | 0.61% | 10,824 |
| Feb 23, 2026 | 70.98 | 70.98 | 70.70 | 70.81 | 70.81 | -0.44% | 5,607 |
| Feb 20, 2026 | 70.99 | 71.16 | 70.62 | 71.12 | 71.12 | 1.45% | 4,134 |
| Feb 19, 2026 | 69.93 | 70.16 | 69.85 | 70.11 | 70.11 | 0.61% | 4,745 |
| Feb 18, 2026 | 69.80 | 70.28 | 69.26 | 69.68 | 69.68 | 0.34% | 8,897 |
| Feb 17, 2026 | 69.14 | 69.53 | 68.63 | 69.45 | 69.45 | -0.29% | 8,638 |
| Feb 13, 2026 | 68.97 | 69.82 | 68.87 | 69.65 | 69.65 | 0.65% | 13,298 |
| Feb 12, 2026 | 69.98 | 70.11 | 69.00 | 69.19 | 69.19 | 0.11% | 11,587 |
| Feb 11, 2026 | 68.97 | 69.35 | 68.76 | 69.12 | 69.12 | 1.16% | 10,806 |
| Feb 10, 2026 | 68.58 | 68.58 | 68.33 | 68.33 | 68.33 | 1.01% | 1,955 |
| Feb 9, 2026 | 67.25 | 67.89 | 67.25 | 67.65 | 67.65 | 2.22% | 17,595 |
| Feb 6, 2026 | 65.09 | 66.18 | 65.09 | 66.18 | 66.18 | 2.56% | 651 |
| Feb 5, 2026 | 64.84 | 64.86 | 64.31 | 64.53 | 64.53 | -1.08% | 1,067 |
| Feb 4, 2026 | 65.69 | 65.99 | 65.23 | 65.23 | 65.23 | -0.07% | 966 |
| Feb 3, 2026 | 65.16 | 65.28 | 65.16 | 65.28 | 65.28 | 1.36% | 1,378 |
| Feb 2, 2026 | 64.06 | 64.96 | 64.06 | 64.40 | 64.40 | -0.34% | 5,526 |
| Jan 30, 2026 | 65.09 | 65.09 | 64.52 | 64.62 | 64.62 | -1.98% | 733 |
| Jan 29, 2026 | 65.74 | 65.93 | 65.74 | 65.93 | 65.92 | 0.54% | 455 |
| Jan 28, 2026 | 65.04 | 65.85 | 65.03 | 65.57 | 65.57 | 0.03% | 2,967 |
| Jan 27, 2026 | 64.98 | 65.55 | 64.98 | 65.55 | 65.55 | 1.85% | 849 |
| Jan 26, 2026 | 64.43 | 64.45 | 64.34 | 64.36 | 64.36 | 1.12% | 1,590 |
| Jan 23, 2026 | 63.64 | 63.65 | 63.64 | 63.65 | 63.65 | 0.88% | 318 |
| Jan 22, 2026 | 63.08 | 63.09 | 63.08 | 63.09 | 63.09 | 0.74% | 295 |
| Jan 21, 2026 | 62.32 | 62.62 | 62.32 | 62.62 | 62.62 | 2.02% | 369 |
| Jan 20, 2026 | 61.52 | 61.71 | 61.38 | 61.38 | 61.38 | -0.97% | 1,115 |
| Jan 16, 2026 | 61.90 | 61.99 | 61.90 | 61.99 | 61.99 | 0.36% | 948 |
| Jan 15, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.30% | 57 |
| Jan 14, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 1.09% | 102 |
| Jan 13, 2026 | 60.90 | 60.92 | 60.87 | 60.92 | 60.92 | -0.38% | 638 |
| Jan 12, 2026 | 61.10 | 61.15 | 61.10 | 61.15 | 61.15 | 0.71% | 1,014 |
| Jan 9, 2026 | 60.43 | 60.72 | 60.43 | 60.72 | 60.72 | 1.13% | 625 |
| Jan 8, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | 0.35% | 186 |
| Jan 7, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -0.28% | 748 |
| Jan 6, 2026 | 59.64 | 60.05 | 59.64 | 59.99 | 59.99 | 0.86% | 2,245 |
| Jan 5, 2026 | 59.25 | 59.63 | 59.25 | 59.48 | 59.48 | 0.88% | 7,636 |
| Jan 2, 2026 | 58.92 | 58.96 | 58.74 | 58.96 | 58.96 | 1.01% | 873 |
| Dec 31, 2025 | 58.23 | 58.61 | 58.22 | 58.37 | 58.37 | -0.59% | 3,040 |
| Dec 30, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 0.19% | 172 |
| Dec 29, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.11% | 302 |
| Dec 26, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -0.10% | 99 |
| Dec 24, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.37% | 50 |
| Dec 23, 2025 | 58.36 | 58.39 | 58.36 | 58.39 | 58.39 | 0.38% | 233 |
| Dec 22, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 0.46% | 147 |
| Dec 19, 2025 | 58.08 | 58.12 | 57.90 | 57.90 | 57.89 | 1.13% | 2,890 |
| Dec 18, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.48% | 36 |
| Dec 17, 2025 | 56.98 | 56.98 | 56.97 | 56.97 | 56.97 | -0.59% | 441 |
| Dec 16, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -0.88% | 71 |
| Dec 15, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 0.73% | 156 |
| Dec 12, 2025 | 57.27 | 57.40 | 57.27 | 57.40 | 57.40 | -1.46% | 421 |
| Dec 11, 2025 | 58.29 | 58.29 | 58.00 | 58.25 | 57.62 | -0.07% | 965 |
| Dec 10, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 57.66 | 0.78% | 242 |
| Dec 9, 2025 | 57.89 | 57.89 | 57.84 | 57.84 | 57.21 | -0.17% | 161 |
| Dec 8, 2025 | 58.32 | 58.32 | 57.94 | 57.94 | 57.30 | -0.05% | 197 |
| Dec 5, 2025 | 57.94 | 57.96 | 57.94 | 57.96 | 57.33 | 0.69% | 256 |
| Dec 4, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 56.94 | -0.41% | 29 |
| Dec 3, 2025 | 57.34 | 57.81 | 57.34 | 57.81 | 57.18 | 1.02% | 670 |
| Dec 2, 2025 | 57.28 | 57.28 | 57.22 | 57.22 | 56.60 | -0.03% | 415 |
| Dec 1, 2025 | 57.45 | 57.45 | 57.24 | 57.24 | 56.61 | -0.60% | 152 |
| Nov 28, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 56.95 | 1.48% | 139 |
| Nov 26, 2025 | 56.47 | 57.26 | 56.47 | 56.74 | 56.12 | 1.50% | 2,713 |
| Nov 25, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.29 | 0.70% | 105 |
| Nov 24, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 54.91 | 0.80% | 110 |
| Nov 21, 2025 | 54.51 | 55.07 | 54.50 | 55.07 | 54.47 | 0.93% | 412 |
| Nov 20, 2025 | 54.67 | 54.67 | 54.51 | 54.56 | 53.97 | -1.38% | 508 |
| Nov 19, 2025 | 55.40 | 55.40 | 55.32 | 55.32 | 54.72 | -0.01% | 270 |
| Nov 18, 2025 | 55.41 | 55.41 | 55.33 | 55.33 | 54.73 | -1.31% | 401 |
| Nov 17, 2025 | 56.72 | 56.72 | 56.07 | 56.07 | 55.45 | -0.67% | 525 |
| Nov 14, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 55.83 | 0.27% | 27 |
| Nov 13, 2025 | 56.27 | 56.29 | 56.27 | 56.29 | 55.68 | -0.94% | 482 |
| Nov 12, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.21 | 0.98% | 113 |
| Nov 11, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 55.66 | -0.07% | 21 |
| Nov 10, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 55.70 | 2.08% | 95 |
| Nov 7, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 54.56 | -0.22% | 21 |
| Nov 6, 2025 | 55.39 | 55.39 | 55.28 | 55.28 | 54.68 | -0.23% | 212 |
| Nov 5, 2025 | 55.25 | 55.41 | 55.25 | 55.41 | 54.81 | 0.16% | 186 |
| Nov 4, 2025 | 55.54 | 55.54 | 55.03 | 55.32 | 54.72 | -1.12% | 1,096 |
| Nov 3, 2025 | 55.81 | 55.95 | 55.81 | 55.95 | 55.34 | 0.34% | 4,159 |
| Oct 31, 2025 | 55.63 | 55.76 | 55.63 | 55.76 | 55.15 | -0.47% | 463 |
| Oct 30, 2025 | 56.02 | 56.20 | 56.02 | 56.03 | 55.41 | -0.53% | 1,997 |
| Oct 29, 2025 | 56.50 | 56.70 | 56.33 | 56.33 | 55.71 | -0.48% | 462 |
| Oct 28, 2025 | 56.54 | 56.64 | 56.54 | 56.60 | 55.98 | -0.67% | 2,748 |
| Oct 27, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.36 | 0.95% | 32 |
| Oct 24, 2025 | 56.31 | 56.44 | 56.31 | 56.44 | 55.83 | 0.32% | 142 |
| Oct 23, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 55.65 | 1.37% | 56 |
| Oct 22, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.90 | 0.59% | 415 |
| Oct 21, 2025 | 55.25 | 55.25 | 55.18 | 55.18 | 54.58 | -1.46% | 372 |
| Oct 20, 2025 | 56.02 | 56.02 | 56.00 | 56.00 | 55.39 | 1.16% | 149 |
| Oct 17, 2025 | 55.21 | 55.36 | 55.21 | 55.36 | 54.75 | -0.64% | 146 |
| Oct 16, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.11 | 0.16% | 352 |
| Oct 15, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.02 | 1.40% | 311 |
| Oct 14, 2025 | 54.13 | 54.92 | 54.13 | 54.86 | 54.26 | 0.03% | 957 |
| Oct 13, 2025 | 55.02 | 55.02 | 54.84 | 54.84 | 54.24 | 1.37% | 257 |
| Oct 10, 2025 | 55.22 | 55.22 | 54.10 | 54.10 | 53.51 | -3.32% | 999 |