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

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

43.22

+0.46

(+1.08%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

01 jun 2023 - 01 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	43.22	43.22	43.22	43.22	43.22	-
30 may 2024	42.68	42.76	42.68	42.76	42.76	100
29 may 2024	42.38	42.38	42.36	42.36	42.36	100
28 may 2024	43.23	43.23	43.23	43.23	43.23	200
24 may 2024	42.61	42.74	42.61	42.74	42.74	200
23 may 2024	42.31	42.31	42.11	42.13	42.13	600
22 may 2024	42.60	42.60	42.47	42.52	42.52	300
21 may 2024	43.10	43.10	43.10	43.10	43.10	100
20 may 2024	43.13	43.13	43.13	43.13	43.13	100
17 may 2024	43.01	43.01	42.94	42.94	42.94	300
16 may 2024	42.85	42.85	42.85	42.85	42.85	100
15 may 2024	42.97	43.07	42.91	43.07	43.07	1,500
14 may 2024	42.46	42.65	42.46	42.65	42.65	1,000
13 may 2024	42.50	42.58	42.50	42.58	42.58	100
10 may 2024	42.43	42.52	42.43	42.52	42.52	100
09 may 2024	42.47	42.56	42.47	42.56	42.56	100
08 may 2024	42.23	42.23	42.23	42.23	42.23	-
07 may 2024	42.16	42.16	42.16	42.16	42.16	100
06 may 2024	42.32	42.32	42.32	42.32	42.32	-
03 may 2024	42.11	42.11	42.00	42.00	42.00	400
02 may 2024	41.57	41.57	41.57	41.57	41.57	100
01 may 2024	41.12	41.12	40.83	40.83	40.83	200
30 abr 2024	41.31	41.31	40.99	40.99	40.99	200
29 abr 2024	41.71	41.71	41.71	41.71	41.71	100
26 abr 2024	41.20	41.20	41.20	41.20	41.20	100
25 abr 2024	40.84	40.84	40.84	40.84	40.84	100
24 abr 2024	41.09	41.09	41.09	41.09	41.09	-
23 abr 2024	41.17	41.20	41.12	41.12	41.12	1,500
22 abr 2024	40.71	40.71	40.71	40.71	40.71	100
19 abr 2024	40.59	40.59	40.59	40.59	40.59	-
18 abr 2024	40.70	40.70	40.54	40.54	40.54	200
17 abr 2024	40.54	40.54	40.54	40.54	40.54	200
16 abr 2024	40.63	40.63	40.46	40.46	40.46	700
15 abr 2024	41.65	41.65	41.31	41.31	41.31	200
12 abr 2024	41.56	41.56	41.56	41.56	41.56	100
11 abr 2024	42.30	42.30	42.30	42.30	42.30	1,100
10 abr 2024	41.84	41.84	41.84	41.84	41.84	100
09 abr 2024	42.45	42.45	42.45	42.45	42.45	100
08 abr 2024	42.32	42.32	42.32	42.32	42.32	-
05 abr 2024	42.24	42.24	42.24	42.24	42.24	100
04 abr 2024	42.43	42.43	41.93	41.93	41.93	2,000
03 abr 2024	42.15	42.15	42.15	42.15	42.15	-
02 abr 2024	41.63	41.63	41.63	41.63	41.63	100
01 abr 2024	42.32	42.32	41.96	41.97	41.97	200
28 mar 2024	42.29	42.35	42.26	42.27	42.27	3,900
27 mar 2024	42.16	42.20	42.16	42.20	42.20	2,500
26 mar 2024	42.11	42.11	42.11	42.11	42.11	100
25 mar 2024	41.94	41.94	41.94	41.94	41.94	100
22 mar 2024	41.87	41.87	41.87	41.87	41.87	100
21 mar 2024	42.17	42.17	42.17	42.17	42.17	100
21 mar 2024	0.204 Dividendo
20 mar 2024	42.31	42.31	42.31	42.31	42.11	-
19 mar 2024	42.00	42.08	41.89	41.94	41.74	1,600
18 mar 2024	41.89	41.89	41.84	41.84	41.64	200
15 mar 2024	41.63	41.81	41.51	41.65	41.45	2,900
14 mar 2024	41.60	41.64	41.43	41.62	41.42	1,000
13 mar 2024	41.59	41.59	41.59	41.59	41.39	100
12 mar 2024	41.65	41.65	41.64	41.64	41.44	700
11 mar 2024	41.30	41.30	41.30	41.30	41.10	100
08 mar 2024	42.57	42.57	42.15	42.15	41.95	200
07 mar 2024	42.00	42.00	41.87	41.87	41.67	900
06 mar 2024	41.65	41.65	41.65	41.65	41.45	-
05 mar 2024	40.98	40.98	40.98	40.98	40.78	100
04 mar 2024	40.91	40.99	40.91	40.99	40.79	300
01 mar 2024	41.15	41.23	41.15	41.23	41.03	300
29 feb 2024	40.70	40.76	40.70	40.76	40.56	5,000
28 feb 2024	40.66	40.69	40.58	40.69	40.49	2,400
27 feb 2024	40.82	40.82	40.82	40.82	40.62	-
26 feb 2024	40.83	40.83	40.83	40.83	40.63	100
23 feb 2024	40.88	40.88	40.88	40.88	40.68	100
22 feb 2024	40.71	40.87	40.71	40.87	40.67	200
21 feb 2024	40.61	40.61	40.61	40.61	40.41	200
20 feb 2024	40.55	40.60	40.55	40.60	40.40	200
16 feb 2024	40.30	40.30	40.30	40.30	40.11	100
15 feb 2024	39.93	40.11	39.93	40.11	39.92	900
14 feb 2024	40.04	40.04	40.04	40.04	39.85	-
13 feb 2024	39.75	39.75	39.65	39.65	39.46	1,200
12 feb 2024	40.48	40.50	40.48	40.50	40.30	900
09 feb 2024	39.89	40.06	39.89	40.06	39.87	1,100
08 feb 2024	39.95	40.04	39.95	40.04	39.85	700
07 feb 2024	40.05	40.23	40.05	40.23	40.04	2,800
06 feb 2024	39.76	39.97	39.76	39.97	39.78	4,200
05 feb 2024	39.74	39.92	39.74	39.85	39.66	3,200
02 feb 2024	40.13	40.17	40.13	40.17	39.98	200
01 feb 2024	40.30	40.49	40.30	40.49	40.29	500
31 ene 2024	40.24	40.24	39.88	39.88	39.69	300
30 ene 2024	39.94	40.01	39.90	40.01	39.82	1,100
29 ene 2024	40.12	40.12	40.12	40.12	39.93	100
26 ene 2024	39.77	39.77	39.77	39.77	39.58	100
25 ene 2024	39.80	39.80	39.80	39.80	39.61	100
24 ene 2024	39.67	39.67	39.53	39.57	39.38	600
23 ene 2024	39.34	39.34	39.34	39.34	39.15	100
22 ene 2024	39.59	39.59	39.52	39.52	39.33	400
19 ene 2024	39.33	39.34	39.33	39.34	39.15	400
18 ene 2024	39.41	39.41	39.30	39.33	39.14	300
17 ene 2024	38.77	38.90	38.77	38.90	38.71	200
16 ene 2024	39.58	39.58	39.42	39.42	39.23	1,300
12 ene 2024	40.18	40.18	40.18	40.18	39.99	100
11 ene 2024	40.10	40.10	40.10	40.10	39.91	100
10 ene 2024	40.26	40.26	40.26	40.26	40.07	100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,277.51+42.03(+0.80%)

Dow Jones38,686.32+574.84(+1.51%)

Nasdaq16,735.02-2.06(-0.01%)

Russell 20002,070.13+13.53(+0.66%)

Petróleo77.18-0.73(-0.94%)

Oro2,347.70-18.80(-0.79%)

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

S&P 500
5,277.51
+42.03(+0.80%)

Dow Jones
38,686.32
+574.84(+1.51%)

Nasdaq
16,735.02
-2.06(-0.01%)

Russell 2000
2,070.13
+13.53(+0.66%)

Petróleo
77.18
-0.73(-0.94%)

Oro
2,347.70
-18.80(-0.79%)