NASDAQ, FDTS End of Day and Historical Stock Data [Dev Mkts Ex-US Small Cap Alphadex Fund FT]

04 Sep 2025

LAST: 54.62	CHANGE: 0.15	OPEN: 54.62	HIGH: 54.62	ASK: 36.73	VOLUME: 200
LAST: 54.62	CHG(%): 0.28	PREV: 54.46	LOW: 54.62	BID: 34.86

Period:

Date	Open	High	Low	Close	Volume
04 Sep 25	54.62	54.62	54.62	54.62	200
03 Sep 25	54.46	54.46	54.46	54.46	100
02 Sep 25	54.15	54.15	54.15	54.15	100
29 Aug 25	54.71	54.71	54.56	54.56	200
28 Aug 25	54.68	54.68	54.68	54.68	100
27 Aug 25	54.36	54.36	54.36	54.36	100
26 Aug 25	54.36	54.36	54.36	54.36	100
25 Aug 25	54.26	54.26	54.26	54.26	100
22 Aug 25	54.62	54.62	54.62	54.62	100
21 Aug 25	53.44	53.44	53.44	53.44	100

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

54.62