MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDT — First Trust Developed Markets ex-US AlphaDEX Fund
NasdaqFirst Trust Developed Markets ex-US AlphaDEX Fund
$94.84
+1.56(+1.67%)
- O
- 94.56
- H
- 95.02
- L
- 94.07
- V
- 887.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$94.84
Period Return+58.7%
Period High$101.32
Period Low$59.40
Avg Daily Volume89.6K
Total Trading Days365
FDT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $94.56 | $95.02 | $94.07 | $94.84 | +$1.56 | +1.67% | 887,667 | $94.77 | $94.07 $95.02 |
| Oct 1, 2026 | $93.41 | $93.55 | $92.61 | $93.28 | $-0.41 | -0.44% | 182,724 | $93.20 | $92.61 $93.55 |
| Sep 30, 2026 | $94.55 | $94.92 | $93.67 | $93.69 | $-0.10 | -0.11% | 335,319 | $94.13 | $93.67 $94.92 |
| Sep 29, 2026 | $93.82 | $94.04 | $93.33 | $93.79 | $-0.46 | -0.48% | 99,893 | $93.70 | $93.33 $94.04 |
| Sep 28, 2026 | $94.59 | $94.65 | $93.76 | $94.25 | $-0.73 | -0.76% | 87,650 | $94.23 | $93.76 $94.65 |
| Sep 25, 2026 | $95.07 | $95.18 | $94.34 | $94.98 | +$0.78 | +0.83% | 197,264 | $94.81 | $94.34 $95.18 |
| Sep 24, 2026 | $94.30 | $94.63 | $93.58 | $94.20 | $-1.16 | -1.21% | 74,961 | $94.24 | $93.58 $94.63 |
| Sep 23, 2026 | $96.34 | $96.34 | $94.88 | $95.35 | $-2.15 | -2.20% | 87,752 | $95.53 | $94.88 $96.34 |
| Sep 22, 2026 | $96.64 | $97.53 | $96.52 | $97.50 | +$1.12 | +1.16% | 100,972 | $96.91 | $96.52 $97.53 |
| Sep 21, 2026 | $95.86 | $96.51 | $95.74 | $96.38 | +$1.24 | +1.31% | 96,773 | $96.24 | $95.74 $96.51 |
| Sep 18, 2026 | $95.40 | $95.40 | $94.53 | $95.14 | $-1.12 | -1.16% | 41,664 | $94.97 | $94.53 $95.40 |
| Sep 17, 2026 | $96.34 | $96.48 | $96.10 | $96.26 | +$1.53 | +1.61% | 60,601 | $96.28 | $96.10 $96.48 |
| Sep 16, 2026 | $95.47 | $96.14 | $94.21 | $94.73 | $-0.38 | -0.40% | 100,456 | $95.42 | $94.21 $96.14 |
| Sep 15, 2026 | $95.29 | $95.29 | $94.58 | $95.11 | $-0.48 | -0.50% | 53,265 | $95.07 | $94.58 $95.29 |
| Sep 14, 2026 | $95.76 | $96.21 | $95.21 | $95.59 | $-1.80 | -1.85% | 58,934 | $95.78 | $95.21 $96.21 |
| Sep 11, 2026 | $97.85 | $97.85 | $97.17 | $97.39 | +$1.42 | +1.48% | 67,250 | $97.32 | $97.17 $97.85 |
| Sep 10, 2026 | $96.67 | $96.81 | $95.82 | $95.97 | $-2.01 | -2.05% | 113,178 | $96.17 | $95.82 $96.81 |
| Sep 9, 2026 | $98.10 | $98.63 | $97.73 | $97.98 | +$0.06 | +0.07% | 243,721 | $98.24 | $97.73 $98.63 |
| Sep 8, 2026 | $98.37 | $98.37 | $97.64 | $97.92 | $-0.06 | -0.06% | 62,781 | $98.04 | $97.64 $98.37 |
| Sep 4, 2026 | $97.19 | $98.00 | $97.19 | $97.98 | +$0.62 | +0.64% | 124,294 | $97.69 | $97.19 $98.00 |
| Sep 3, 2026 | $96.85 | $97.57 | $96.33 | $97.36 | +$1.62 | +1.69% | 177,597 | $97.23 | $96.33 $97.57 |
| Sep 2, 2026 | $95.44 | $95.81 | $95.20 | $95.74 | +$0.44 | +0.46% | 79,197 | $95.56 | $95.20 $95.81 |
| Sep 1, 2026 | $95.89 | $96.18 | $94.88 | $95.30 | $-1.08 | -1.12% | 94,897 | $95.63 | $94.88 $96.18 |
| Aug 31, 2026 | $96.62 | $96.73 | $95.98 | $96.38 | +$0.15 | +0.15% | 47,740 | $96.29 | $95.98 $96.73 |
| Aug 28, 2026 | $97.00 | $97.46 | $95.98 | $96.23 | $-0.44 | -0.46% | 60,981 | $96.63 | $95.98 $97.46 |
| Aug 27, 2026 | $96.43 | $97.05 | $96.03 | $96.67 | +$0.64 | +0.67% | 122,024 | $96.50 | $96.03 $97.05 |
| Aug 26, 2026 | $96.14 | $96.29 | $95.78 | $96.03 | $-0.27 | -0.28% | 84,131 | $96.07 | $95.78 $96.29 |
| Aug 25, 2026 | $95.97 | $96.54 | $95.68 | $96.30 | +$1.41 | +1.49% | 58,667 | $96.15 | $95.68 $96.54 |
| Aug 24, 2026 | $94.97 | $95.20 | $94.49 | $94.89 | $-0.35 | -0.37% | 231,066 | $94.98 | $94.49 $95.20 |
| Aug 21, 2026 | $95.52 | $95.53 | $95.08 | $95.24 | +$0.67 | +0.71% | 406,498 | $95.28 | $95.08 $95.53 |