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

FDTS
🏛️ 미국 →
55.49
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 55.49 55.49 55.49 55.49 0.0M
2025-09-25 56.39 56.39 55.22 55.22 0.0M
2025-09-24 55.93 55.93 55.93 55.93 0.0M
2025-09-23 56.39 56.56 56.39 56.44 0.0M
2025-09-22 56.51 56.51 56.51 56.51 0.0M
2025-09-19 56.12 56.12 56.12 56.12 0.0M
2025-09-18 56.38 56.38 56.38 56.38 0.0M
2025-09-17 56.42 56.42 56.34 56.34 0.0M
2025-09-16 56.80 56.80 56.80 56.80 0.0M
2025-09-15 56.50 56.53 56.39 56.53 0.0M
2025-09-12 56.27 56.27 56.13 56.13 0.0M
2025-09-11 56.32 56.39 56.22 56.39 0.0M
2025-09-10 55.84 55.84 55.84 55.84 0.0M
2025-09-09 55.41 55.58 55.39 55.39 0.0M
2025-09-08 55.83 55.83 55.83 55.83 0.0M
2025-09-05 55.00 55.00 55.00 55.00 0.0M
2025-09-04 54.62 54.62 54.62 54.62 0.0M
2025-09-03 54.46 54.46 54.46 54.46 0.0M
2025-09-02 54.15 54.15 54.15 54.15 0.0M
2025-08-29 54.71 54.71 54.56 54.56 0.0M
2025-08-28 54.68 54.68 54.68 54.68 0.0M
2025-08-27 54.36 54.36 54.36 54.36 0.0M
2025-08-26 54.36 54.36 54.36 54.36 0.0M
2025-08-25 54.26 54.26 54.26 54.26 0.0M
2025-08-22 54.62 54.62 54.62 54.62 0.0M
2025-08-21 53.44 53.44 53.44 53.44 0.0M
2025-08-20 53.13 53.13 53.13 53.13 0.0M
2025-08-19 53.36 53.36 53.36 53.36 0.0M
2025-08-18 53.39 53.39 53.39 53.39 0.0M
2025-08-15 53.27 53.27 53.27 53.27 0.0M
2025-08-14 52.95 53.13 52.95 53.13 0.0M
2025-08-13 53.41 53.58 53.41 53.47 0.0M
2025-08-12 53.41 53.41 53.41 53.41 0.0M
2025-08-11 53.21 53.21 52.94 52.94 0.0M
2025-08-08 53.22 53.22 53.22 53.22 0.0M
2025-08-07 52.78 52.94 52.76 52.94 0.0M
2025-08-06 52.75 52.75 52.75 52.75 0.0M
2025-08-05 52.08 52.16 52.08 52.16 0.0M
2025-08-04 51.88 51.88 51.84 51.84 0.0M
2025-08-01 51.16 51.16 51.05 51.05 0.0M
2025-07-31 51.31 51.31 51.31 51.31 0.0M
2025-07-30 51.42 51.42 51.42 51.42 0.0M
2025-07-29 51.78 51.78 51.78 51.78 0.0M
2025-07-28 51.89 51.89 51.57 51.57 0.0M
2025-07-25 52.18 52.18 52.18 52.18 0.0M
2025-07-24 52.46 52.46 52.32 52.32 0.0M
2025-07-23 52.63 52.63 52.63 52.63 0.0M
2025-07-22 51.76 51.76 51.76 51.76 0.0M
2025-07-21 51.57 51.57 51.57 51.57 0.0M
2025-07-18 51.19 51.19 51.19 51.19 0.0M
2025-07-17 51.37 51.38 51.37 51.38 0.0M
2025-07-16 51.27 51.27 51.27 51.27 0.0M
2025-07-15 51.25 51.38 51.06 51.06 0.0M
2025-07-14 51.57 51.57 51.57 51.57 0.0M
2025-07-11 51.37 51.37 51.37 51.37 0.0M
2025-07-10 51.58 51.58 51.58 51.58 0.0M
2025-07-09 51.36 51.36 51.36 51.36 0.0M
2025-07-08 50.46 50.82 50.45 50.82 0.0M
2025-07-07 50.00 50.00 50.00 50.00 0.0M
2025-07-03 50.80 50.94 50.77 50.94 0.0M
2025-07-02 50.73 50.73 50.73 50.73 0.0M
2025-07-01 50.75 50.75 50.75 50.75 0.0M
2025-06-30 50.42 50.53 50.42 50.53 0.0M
2025-06-27 50.00 50.00 50.00 50.00 0.0M
2025-06-26 49.98 49.98 49.98 49.98 0.0M
2025-06-25 50.05 50.05 50.05 50.05 0.0M
2025-06-24 49.86 49.86 49.86 49.86 0.0M
2025-06-23 49.62 49.62 49.62 49.62 0.0M
2025-06-20 49.30 49.30 49.30 49.30 0.0M
2025-06-18 49.52 49.57 49.52 49.57 0.0M
2025-06-17 49.66 49.66 49.36 49.36 0.0M
2025-06-16 50.24 50.24 49.94 49.94 0.0M
2025-06-13 49.34 49.34 49.34 49.34 0.0M
2025-06-12 49.66 49.94 49.66 49.94 0.0M
2025-06-11 49.04 49.12 49.04 49.12 0.0M
2025-06-10 48.86 48.86 48.86 48.86 0.0M
2025-06-09 48.98 49.10 48.95 48.95 0.0M
2025-06-06 48.83 48.83 48.83 48.83 0.0M
2025-06-05 48.74 48.74 48.74 48.74 0.0M
2025-06-04 48.71 48.72 48.71 48.72 0.0M
2025-06-03 48.12 48.12 48.12 48.12 0.0M
2025-06-02 47.87 48.22 47.80 48.22 0.0M
2025-05-30 47.32 47.32 47.32 47.32 0.0M
2025-05-29 47.31 47.31 47.31 47.31 0.0M
2025-05-28 47.13 47.13 46.97 46.97 0.0M
2025-05-27 47.25 47.25 47.25 47.25 0.0M
2025-05-23 46.58 46.58 46.58 46.58 0.0M
2025-05-22 46.05 46.05 46.05 46.05 0.0M
2025-05-21 46.40 46.50 46.40 46.50 0.0M
2025-05-20 46.08 46.08 46.08 46.08 0.0M
2025-05-19 45.87 45.87 45.87 45.87 0.0M
2025-05-16 45.57 45.57 45.57 45.57 0.0M
2025-05-15 45.28 45.45 45.28 45.45 0.0M
2025-05-14 45.18 45.18 45.18 45.18 0.0M
2025-05-13 45.02 45.26 45.02 45.26 0.0M
2025-05-12 45.13 45.13 45.13 45.13 0.0M
2025-05-09 44.86 44.86 44.86 44.86 0.0M
2025-05-08 44.44 44.44 44.44 44.44 0.0M
2025-05-07 44.18 44.18 44.18 44.18 0.0M
2025-05-06 44.87 44.87 44.87 44.87 0.0M
2025-05-05 44.60 44.60 44.60 44.60 0.0M
2025-05-02 44.38 44.38 44.38 44.38 0.0M
2025-05-01 43.35 43.35 43.35 43.35 0.0M
2025-04-30 43.89 43.89 43.89 43.89 0.0M
2025-04-29 43.88 43.88 43.88 43.88 0.0M
2025-04-28 43.45 43.76 43.45 43.76 0.0M
2025-04-25 43.19 43.19 43.19 43.19 0.0M
2025-04-24 43.25 43.25 43.25 43.25 0.0M
2025-04-23 42.83 42.83 42.83 42.83 0.0M
2025-04-16 41.84 41.84 41.84 41.84 0.0M
2025-04-15 41.51 41.51 41.51 41.51 0.0M
2025-04-14 41.50 41.73 41.50 41.55 0.0M
2025-04-11 40.95 40.95 40.95 40.95 0.0M
2025-04-10 39.48 39.48 39.05 39.44 0.0M
2025-04-09 37.76 40.31 37.70 40.31 0.0M
2025-04-08 37.67 37.67 37.67 37.67 0.0M
2025-04-07 37.72 38.32 37.10 37.67 0.0M
2025-04-04 38.13 38.13 38.13 38.13 0.0M
2025-04-03 40.84 40.84 40.84 40.84 0.0M
2025-04-02 41.84 41.84 41.84 41.84 0.0M
2025-04-01 41.73 41.79 41.73 41.79 0.0M
2025-03-31 41.97 41.97 41.97 41.97 0.0M
2025-03-28 41.98 41.98 41.98 41.98 0.0M
2025-03-27 42.73 42.73 42.73 42.73 0.0M
2025-03-26 43.05 43.05 43.05 43.05 0.0M
2025-03-25 43.13 43.24 43.13 43.24 0.0M
2025-03-24 42.97 42.97 42.97 42.97 0.0M
2025-03-21 43.03 43.03 43.03 43.03 0.0M
2025-03-20 43.25 43.25 43.25 43.25 0.0M
2025-03-19 43.52 43.52 43.52 43.52 0.0M
2025-03-18 43.18 43.19 43.16 43.19 0.0M
2025-03-17 43.36 43.36 43.36 43.36 0.0M
2025-03-14 42.72 42.72 42.72 42.72 0.0M
2025-03-13 42.06 42.06 42.06 42.06 0.0M
2025-03-12 42.14 42.35 42.14 42.35 0.0M
2025-03-11 41.57 41.67 41.57 41.67 0.0M
2025-03-10 41.77 41.77 41.77 41.77 0.0M
2025-03-07 42.37 42.69 42.37 42.69 0.0M
2025-03-06 42.23 42.23 42.04 42.04 0.0M
2025-03-05 42.22 42.42 42.22 42.42 0.0M
2025-03-04 41.01 41.36 41.01 41.29 0.0M
2025-03-03 41.35 41.35 41.35 41.35 0.0M
2025-02-28 41.12 41.12 41.10 41.10 0.0M
2025-02-27 41.59 41.59 41.59 41.59 0.0M
2025-02-26 41.81 41.81 41.81 41.81 0.0M
2025-02-25 41.64 41.64 41.64 41.64 0.0M
2025-02-24 41.55 41.55 41.55 41.55 0.0M
2025-02-21 41.64 41.64 41.64 41.64 0.0M
2025-02-20 42.13 42.13 42.08 42.08 0.0M
2025-02-19 42.07 42.07 42.07 42.07 0.0M
2025-02-18 42.21 42.21 42.21 42.21 0.0M
2025-02-14 42.14 42.15 42.07 42.15 0.0M
2025-02-13 41.81 41.81 41.81 41.81 0.0M
2025-02-12 41.49 41.49 41.49 41.49 0.0M
2025-02-11 41.38 41.55 41.38 41.55 0.0M
2025-02-10 41.63 41.63 41.63 41.63 0.0M
2025-02-07 41.35 41.35 41.35 41.35 0.0M
2025-02-06 41.62 41.62 41.62 41.62 0.0M
2025-02-05 41.03 41.28 41.03 41.28 0.0M
2025-02-04 40.91 40.91 40.91 40.91 0.0M
2025-02-03 40.22 40.45 40.22 40.45 0.0M
2025-01-31 41.25 41.25 40.89 40.89 0.0M
2025-01-30 41.25 41.25 41.25 41.25 0.0M
2025-01-29 40.74 40.75 40.68 40.75 0.0M
2025-01-28 40.82 40.82 40.82 40.82 0.0M
2025-01-27 40.54 40.54 40.50 40.52 0.0M
2025-01-24 40.89 40.89 40.89 40.89 0.0M
2025-01-23 40.52 40.52 40.52 40.52 0.0M
2025-01-22 40.64 40.64 40.52 40.52 0.0M
2025-01-21 40.63 40.71 40.63 40.71 0.0M
2025-01-17 40.09 40.09 40.09 40.09 0.0M
2025-01-16 39.80 39.80 39.80 39.80 0.0M
2025-01-15 39.91 39.91 39.91 39.91 0.0M
2025-01-14 39.37 39.37 39.37 39.37 0.0M
2025-01-13 39.42 39.42 39.42 39.42 0.0M
2025-01-10 39.18 39.31 39.18 39.31 0.0M
2025-01-08 39.94 39.94 39.84 39.84 0.0M
2025-01-07 40.59 40.59 40.05 40.05 0.0M
2025-01-06 40.65 40.65 40.65 40.65 0.0M
2025-01-03 40.33 40.33 40.33 40.33 0.0M
2025-01-02 40.01 40.25 40.00 40.25 0.0M