First Trust Developed Markets ex-US Small Cap AlphaDEX Fund (FDTS)
NASDAQ: FDTS · Real-Time Price · USD
69.06
+0.29 (0.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FDTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.00 | 69.34 | 69.00 | 69.06 | 69.06 | 0.43% | 2,646 |
| Apr 27, 2026 | 68.80 | 68.94 | 68.70 | 68.77 | 68.77 | -0.06% | 2,899 |
| Apr 24, 2026 | 68.56 | 68.81 | 68.20 | 68.81 | 68.81 | 1.15% | 2,287 |
| Apr 23, 2026 | 68.44 | 68.51 | 67.82 | 68.03 | 68.03 | -1.31% | 1,909 |
| Apr 22, 2026 | 68.91 | 69.07 | 68.91 | 68.93 | 68.93 | 1.20% | 825 |
| Apr 21, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -1.91% | 165 |
| Apr 20, 2026 | 69.69 | 69.69 | 69.43 | 69.43 | 69.43 | -1.46% | 1,111 |
| Apr 17, 2026 | 70.86 | 70.86 | 70.46 | 70.46 | 70.46 | 1.83% | 425 |
| Apr 16, 2026 | 69.08 | 69.38 | 69.08 | 69.20 | 69.20 | 0.08% | 3,506 |
| Apr 15, 2026 | 69.13 | 69.23 | 68.72 | 69.14 | 69.14 | -0.56% | 1,925 |
| Apr 14, 2026 | 69.33 | 69.53 | 69.24 | 69.53 | 69.53 | 1.35% | 857 |
| Apr 13, 2026 | 68.32 | 68.60 | 68.32 | 68.60 | 68.60 | 0.89% | 1,307 |
| Apr 10, 2026 | 67.74 | 67.99 | 67.74 | 67.99 | 67.99 | -0.07% | 277 |
| Apr 9, 2026 | 68.01 | 68.10 | 68.01 | 68.04 | 68.04 | 0.23% | 454 |
| Apr 8, 2026 | 67.66 | 68.11 | 67.66 | 67.89 | 67.89 | 4.09% | 1,392 |
| Apr 7, 2026 | 65.27 | 65.27 | 64.27 | 65.22 | 65.22 | -0.09% | 739 |
| Apr 6, 2026 | 65.52 | 65.52 | 65.27 | 65.27 | 65.27 | 0.57% | 284 |
| Apr 2, 2026 | 64.58 | 64.90 | 64.57 | 64.90 | 64.90 | -1.28% | 1,594 |
| Apr 1, 2026 | 65.50 | 65.74 | 65.50 | 65.74 | 65.74 | 1.68% | 1,096 |
| Mar 31, 2026 | 63.29 | 64.66 | 63.29 | 64.66 | 64.66 | 3.04% | 484 |
| Mar 30, 2026 | 62.87 | 63.29 | 62.34 | 62.75 | 62.75 | -0.71% | 2,953 |
| Mar 27, 2026 | 63.26 | 63.28 | 62.90 | 63.20 | 63.20 | -0.76% | 944 |
| Mar 26, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -2.48% | 1,044 |
| Mar 25, 2026 | 65.30 | 65.74 | 65.19 | 65.30 | 65.14 | 1.51% | 1,609 |
| Mar 24, 2026 | 64.56 | 64.56 | 64.33 | 64.33 | 64.17 | -0.40% | 1,713 |
| Mar 23, 2026 | 64.80 | 64.80 | 64.19 | 64.59 | 64.43 | 1.95% | 5,462 |
| Mar 20, 2026 | 64.13 | 64.13 | 63.35 | 63.35 | 63.20 | -2.70% | 2,681 |
| Mar 19, 2026 | 64.44 | 65.44 | 64.29 | 65.11 | 64.96 | -0.34% | 6,785 |
| Mar 18, 2026 | 65.96 | 65.96 | 64.88 | 65.33 | 65.18 | -0.77% | 6,734 |
| Mar 17, 2026 | 66.03 | 66.03 | 65.79 | 65.84 | 65.68 | 0.12% | 1,533 |
| Mar 16, 2026 | 65.40 | 65.76 | 64.99 | 65.76 | 65.60 | 1.93% | 11,203 |
| Mar 13, 2026 | 65.25 | 65.62 | 64.52 | 64.52 | 64.36 | -0.98% | 18,705 |
| Mar 12, 2026 | 65.50 | 65.50 | 65.15 | 65.15 | 65.00 | -2.70% | 2,250 |
| Mar 11, 2026 | 66.76 | 67.24 | 66.53 | 66.96 | 66.80 | 0.30% | 5,120 |
| Mar 10, 2026 | 67.29 | 67.87 | 66.76 | 66.76 | 66.60 | 0.23% | 6,217 |
| Mar 9, 2026 | 65.26 | 66.60 | 65.00 | 66.60 | 66.45 | 0.23% | 4,338 |
| Mar 6, 2026 | 65.40 | 66.77 | 65.40 | 66.45 | 66.29 | -0.39% | 1,844 |
| Mar 5, 2026 | 67.09 | 67.31 | 66.42 | 66.71 | 66.55 | -2.08% | 2,711 |
| Mar 4, 2026 | 67.73 | 68.54 | 66.95 | 68.13 | 67.96 | - | 9,489 |
| Mar 3, 2026 | 66.82 | 68.28 | 66.56 | 68.13 | 67.97 | -4.16% | 6,497 |
| Mar 2, 2026 | 70.79 | 71.42 | 70.25 | 71.08 | 70.91 | -0.88% | 10,978 |
| Feb 27, 2026 | 71.82 | 72.01 | 71.72 | 71.72 | 71.55 | 0.25% | 2,133 |
| Feb 26, 2026 | 71.82 | 72.22 | 70.92 | 71.54 | 71.37 | -0.60% | 9,540 |
| Feb 25, 2026 | 72.07 | 72.53 | 71.73 | 71.97 | 71.80 | 1.03% | 3,775 |
| Feb 24, 2026 | 70.90 | 71.81 | 70.64 | 71.23 | 71.06 | 0.61% | 10,824 |
| Feb 23, 2026 | 70.98 | 70.98 | 70.70 | 70.81 | 70.64 | -0.44% | 5,607 |
| Feb 20, 2026 | 70.99 | 71.16 | 70.62 | 71.12 | 70.95 | 1.45% | 4,134 |
| Feb 19, 2026 | 69.93 | 70.16 | 69.85 | 70.11 | 69.94 | 0.61% | 4,745 |
| Feb 18, 2026 | 69.80 | 70.28 | 69.26 | 69.68 | 69.51 | 0.34% | 8,897 |
| Feb 17, 2026 | 69.14 | 69.53 | 68.63 | 69.45 | 69.28 | -0.29% | 8,638 |
| Feb 13, 2026 | 68.97 | 69.82 | 68.87 | 69.65 | 69.48 | 0.65% | 13,298 |
| Feb 12, 2026 | 69.98 | 70.11 | 69.00 | 69.19 | 69.03 | 0.11% | 11,587 |
| Feb 11, 2026 | 68.97 | 69.35 | 68.76 | 69.12 | 68.95 | 1.16% | 10,806 |
| Feb 10, 2026 | 68.58 | 68.58 | 68.33 | 68.33 | 68.17 | 1.01% | 1,955 |
| Feb 9, 2026 | 67.25 | 67.89 | 67.25 | 67.65 | 67.49 | 2.22% | 17,595 |
| Feb 6, 2026 | 65.09 | 66.18 | 65.09 | 66.18 | 66.02 | 2.56% | 651 |
| Feb 5, 2026 | 64.84 | 64.86 | 64.31 | 64.53 | 64.37 | -1.08% | 1,067 |
| Feb 4, 2026 | 65.69 | 65.99 | 65.23 | 65.23 | 65.08 | -0.07% | 966 |
| Feb 3, 2026 | 65.16 | 65.28 | 65.16 | 65.28 | 65.12 | 1.36% | 1,378 |
| Feb 2, 2026 | 64.06 | 64.96 | 64.06 | 64.40 | 64.25 | -0.34% | 5,526 |
| Jan 30, 2026 | 65.09 | 65.09 | 64.52 | 64.62 | 64.47 | -1.98% | 733 |
| Jan 29, 2026 | 65.74 | 65.93 | 65.74 | 65.93 | 65.77 | 0.54% | 455 |
| Jan 28, 2026 | 65.04 | 65.85 | 65.03 | 65.57 | 65.41 | 0.03% | 2,967 |
| Jan 27, 2026 | 64.98 | 65.55 | 64.98 | 65.55 | 65.40 | 1.85% | 849 |
| Jan 26, 2026 | 64.43 | 64.45 | 64.34 | 64.36 | 64.21 | 1.12% | 1,590 |
| Jan 23, 2026 | 63.64 | 63.65 | 63.64 | 63.65 | 63.49 | 0.88% | 318 |
| Jan 22, 2026 | 63.08 | 63.09 | 63.08 | 63.09 | 62.94 | 0.74% | 295 |
| Jan 21, 2026 | 62.32 | 62.62 | 62.32 | 62.62 | 62.48 | 2.02% | 369 |
| Jan 20, 2026 | 61.52 | 61.71 | 61.38 | 61.38 | 61.24 | -0.97% | 1,115 |
| Jan 16, 2026 | 61.90 | 61.99 | 61.90 | 61.99 | 61.84 | 0.36% | 948 |
| Jan 15, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.62 | 0.30% | 57 |
| Jan 14, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.43 | 1.09% | 102 |
| Jan 13, 2026 | 60.90 | 60.92 | 60.87 | 60.92 | 60.77 | -0.38% | 638 |
| Jan 12, 2026 | 61.10 | 61.15 | 61.10 | 61.15 | 61.00 | 0.71% | 1,014 |
| Jan 9, 2026 | 60.43 | 60.72 | 60.43 | 60.72 | 60.57 | 1.13% | 625 |
| Jan 8, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 59.89 | 0.35% | 186 |
| Jan 7, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.68 | -0.28% | 748 |
| Jan 6, 2026 | 59.64 | 60.05 | 59.64 | 59.99 | 59.84 | 0.86% | 2,245 |
| Jan 5, 2026 | 59.25 | 59.63 | 59.25 | 59.48 | 59.34 | 0.88% | 7,636 |
| Jan 2, 2026 | 58.92 | 58.96 | 58.74 | 58.96 | 58.82 | 1.01% | 873 |
| Dec 31, 2025 | 58.23 | 58.61 | 58.22 | 58.37 | 58.23 | -0.59% | 3,040 |
| Dec 30, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.57 | 0.19% | 172 |
| Dec 29, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.46 | 0.11% | 302 |
| Dec 26, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.40 | -0.10% | 99 |
| Dec 24, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.46 | 0.37% | 50 |
| Dec 23, 2025 | 58.36 | 58.39 | 58.36 | 58.39 | 58.25 | 0.38% | 233 |
| Dec 22, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.03 | 0.46% | 147 |
| Dec 19, 2025 | 58.08 | 58.12 | 57.90 | 57.90 | 57.76 | 1.13% | 2,890 |
| Dec 18, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.11 | 0.48% | 36 |
| Dec 17, 2025 | 56.98 | 56.98 | 56.97 | 56.97 | 56.84 | -0.59% | 441 |
| Dec 16, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.17 | -0.88% | 71 |
| Dec 15, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.68 | 0.73% | 156 |
| Dec 12, 2025 | 57.27 | 57.40 | 57.27 | 57.40 | 57.26 | -1.46% | 421 |
| Dec 11, 2025 | 58.29 | 58.29 | 58.00 | 58.25 | 57.48 | -0.07% | 965 |
| Dec 10, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 57.52 | 0.78% | 242 |
| Dec 9, 2025 | 57.89 | 57.89 | 57.84 | 57.84 | 57.07 | -0.17% | 161 |
| Dec 8, 2025 | 58.32 | 58.32 | 57.94 | 57.94 | 57.17 | -0.05% | 197 |
| Dec 5, 2025 | 57.94 | 57.96 | 57.94 | 57.96 | 57.20 | 0.69% | 256 |
| Dec 4, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 56.80 | -0.41% | 29 |
| Dec 3, 2025 | 57.34 | 57.81 | 57.34 | 57.81 | 57.04 | 1.02% | 670 |