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%
FDTS — First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
NasdaqFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund
$71.74
+0.88(+1.24%)
- O
- 71.51
- H
- 71.82
- L
- 71.44
- V
- 1.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$71.74
Period Return+67.58%
Period High$72.63
Period Low$42.81
Avg Daily Volume1.3K
Total Trading Days365
FDTS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $71.51 | $71.82 | $71.44 | $71.74 | +$0.88 | +1.24% | 1,852 | $71.58 | $71.44 $71.82 |
| Oct 1, 2026 | $70.60 | $70.86 | $70.60 | $70.86 | +$0.03 | +0.04% | 154 | $70.64 | $70.60 $70.86 |
| Sep 30, 2026 | $71.51 | $71.51 | $70.83 | $70.83 | $-0.10 | -0.14% | 692 | $71.25 | $70.83 $71.51 |
| Sep 29, 2026 | $70.93 | $70.93 | $70.93 | $70.93 | $-0.21 | -0.29% | 206 | $70.84 | $70.93 $70.93 |
| Sep 28, 2026 | $71.13 | $71.13 | $71.13 | $71.13 | +$0.08 | +0.11% | 120 | $71.14 | $71.13 $71.13 |
| Sep 25, 2026 | $70.59 | $71.06 | $70.59 | $71.06 | +$1.09 | +1.55% | 1,132 | $70.79 | $70.59 $71.06 |
| Sep 24, 2026 | $69.57 | $70.18 | $69.57 | $69.97 | $-0.86 | -1.22% | 836 | $69.92 | $69.57 $70.18 |
| Sep 23, 2026 | $70.83 | $70.83 | $70.83 | $70.83 | $-1.36 | -1.89% | 43 | $71.18 | $70.83 $70.83 |
| Sep 22, 2026 | $71.85 | $72.19 | $71.57 | $72.19 | +$0.59 | +0.83% | 1,130 | $71.79 | $71.57 $72.19 |
| Sep 21, 2026 | $71.60 | $71.60 | $71.60 | $71.60 | +$0.74 | +1.04% | 210 | $71.56 | $71.60 $71.60 |
| Sep 18, 2026 | $70.86 | $70.86 | $70.86 | $70.86 | $-0.58 | -0.81% | 76 | $70.59 | $70.86 $70.86 |
| Sep 17, 2026 | $71.23 | $71.44 | $71.23 | $71.44 | +$1.35 | +1.93% | 232 | $71.25 | $71.23 $71.44 |
| Sep 16, 2026 | $71.00 | $71.35 | $70.10 | $70.10 | $-0.21 | -0.31% | 3,574 | $71.23 | $70.10 $71.35 |
| Sep 15, 2026 | $70.31 | $70.31 | $70.31 | $70.31 | $-0.17 | -0.25% | 61 | $70.26 | $70.31 $70.31 |
| Sep 14, 2026 | $70.66 | $70.66 | $70.48 | $70.48 | $-0.98 | -1.38% | 501 | $70.66 | $70.48 $70.66 |
| Sep 11, 2026 | $71.74 | $71.74 | $71.30 | $71.47 | +$1.03 | +1.46% | 1,748 | $71.55 | $71.30 $71.74 |
| Sep 10, 2026 | $70.48 | $70.48 | $70.42 | $70.44 | $-0.40 | -0.57% | 8,873 | $70.48 | $70.42 $70.48 |
| Sep 9, 2026 | $71.11 | $71.50 | $70.84 | $70.84 | $-0.15 | -0.21% | 717 | $71.19 | $70.84 $71.50 |
| Sep 8, 2026 | $71.33 | $71.33 | $70.99 | $70.99 | $-0.65 | -0.91% | 748 | $71.31 | $70.99 $71.33 |
| Sep 4, 2026 | $71.50 | $71.64 | $71.50 | $71.64 | +$0.48 | +0.67% | 272 | $71.59 | $71.50 $71.64 |
| Sep 3, 2026 | $71.14 | $71.40 | $71.14 | $71.16 | +$0.90 | +1.28% | 1,314 | $71.22 | $71.14 $71.40 |
| Sep 2, 2026 | $70.15 | $70.37 | $70.15 | $70.27 | +$0.43 | +0.61% | 580 | $70.25 | $70.15 $70.37 |
| Sep 1, 2026 | $69.84 | $69.84 | $69.84 | $69.84 | $-1.02 | -1.44% | 40 | $69.98 | $69.84 $69.84 |
| Aug 31, 2026 | $70.86 | $70.86 | $70.86 | $70.86 | +$0.07 | +0.10% | 46 | $70.79 | $70.86 $70.86 |
| Aug 28, 2026 | $70.71 | $71.00 | $70.71 | $70.79 | $-0.23 | -0.32% | 528 | $71.03 | $70.71 $71.00 |
| Aug 27, 2026 | $70.85 | $71.08 | $70.85 | $71.02 | +$0.39 | +0.55% | 295 | $70.93 | $70.85 $71.08 |
| Aug 26, 2026 | $70.77 | $70.82 | $70.43 | $70.63 | $-0.09 | -0.13% | 2,078 | $70.69 | $70.43 $70.82 |
| Aug 25, 2026 | $70.72 | $70.72 | $70.72 | $70.72 | +$1.14 | +1.63% | 42 | $70.52 | $70.72 $70.72 |
| Aug 24, 2026 | $69.65 | $69.65 | $69.58 | $69.58 | $-0.28 | -0.40% | 288 | $69.65 | $69.58 $69.65 |
| Aug 21, 2026 | $69.82 | $69.87 | $69.82 | $69.87 | +$0.11 | +0.16% | 261 | $69.82 | $69.82 $69.87 |