First Trust Developed Markets Ex-US AlphaDEX® Fund (FDT)

FDT
🏛️ 美国 →
74.71
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 74.43 74.79 74.42 74.71 0.0M
2025-09-25 74.59 74.59 73.84 74.25 0.0M
2025-09-24 75.33 75.52 75.12 75.21 0.0M
2025-09-23 75.70 75.80 75.31 75.41 0.0M
2025-09-22 75.24 75.66 75.04 75.60 0.1M
2025-09-19 75.06 75.35 75.01 75.28 0.0M
2025-09-18 75.08 75.58 74.80 75.38 0.1M
2025-09-17 75.58 77.04 73.84 75.30 0.0M
2025-09-16 76.18 76.19 75.61 76.05 0.0M
2025-09-15 75.65 76.13 75.65 75.90 0.0M
2025-09-12 75.32 75.56 75.16 75.41 0.0M
2025-09-11 75.23 75.83 75.23 75.78 0.0M
2025-09-10 74.85 74.98 74.65 74.75 0.0M
2025-09-09 74.31 74.45 74.21 74.38 0.0M
2025-09-08 74.19 74.64 74.16 74.48 0.0M
2025-09-05 73.95 74.03 73.32 73.57 0.0M
2025-09-04 73.08 73.31 72.85 73.21 0.0M
2025-09-03 72.74 72.97 72.47 72.90 0.1M
2025-09-02 72.14 72.81 71.95 72.77 0.1M
2025-08-29 73.05 73.06 72.73 72.87 0.0M
2025-08-28 73.31 73.54 73.09 73.35 0.0M
2025-08-27 72.56 72.93 72.21 72.87 0.0M
2025-08-26 72.93 73.34 72.83 73.24 0.0M
2025-08-25 73.81 73.93 73.27 73.34 0.0M
2025-08-22 73.30 74.35 73.11 74.15 0.0M
2025-08-21 72.80 73.04 72.74 72.87 0.0M
2025-08-20 72.58 73.07 72.58 72.82 0.0M
2025-08-19 73.24 73.45 72.75 72.97 0.1M
2025-08-18 73.35 73.70 73.17 73.55 0.1M
2025-08-15 73.56 73.81 73.33 73.58 0.0M
2025-08-14 73.15 73.54 72.84 73.32 0.0M
2025-08-13 73.42 73.59 73.29 73.48 0.0M
2025-08-12 72.54 73.23 72.54 73.19 0.0M
2025-08-11 72.18 72.44 71.99 72.27 0.0M
2025-08-08 72.29 72.62 72.29 72.49 0.1M
2025-08-07 72.26 72.31 71.73 72.14 0.1M
2025-08-06 71.36 71.72 71.15 71.60 0.0M
2025-08-05 70.75 70.80 70.34 70.73 0.1M
2025-08-04 71.19 71.19 70.27 70.53 0.1M
2025-08-01 70.54 70.54 69.02 69.47 0.0M
2025-07-31 69.74 69.82 69.42 69.54 0.0M
2025-07-30 70.17 70.51 69.57 69.72 0.0M
2025-07-29 70.60 71.19 70.06 70.22 0.0M
2025-07-28 70.46 70.46 69.75 69.85 0.0M
2025-07-25 70.76 74.58 70.44 71.01 0.0M
2025-07-24 71.49 71.55 71.02 71.03 0.1M
2025-07-23 70.76 72.91 70.55 71.55 0.1M
2025-07-22 69.50 70.10 69.16 69.99 0.0M
2025-07-21 69.06 69.86 69.04 69.39 0.0M
2025-07-18 69.12 69.34 68.47 68.61 0.0M
2025-07-17 68.60 69.00 68.27 68.87 0.1M
2025-07-16 68.59 68.78 68.17 68.71 0.0M
2025-07-15 69.32 69.32 68.42 68.44 0.0M
2025-07-14 69.20 69.49 68.76 69.28 0.0M
2025-07-11 69.21 69.30 68.64 69.03 0.0M
2025-07-10 69.56 69.73 69.25 69.48 0.0M
2025-07-09 69.29 69.67 69.00 69.50 0.0M
2025-07-08 68.79 69.02 68.56 68.98 0.0M
2025-07-07 68.57 68.66 67.84 68.09 0.1M
2025-07-03 68.70 69.08 68.16 68.88 0.0M
2025-07-02 69.83 69.83 68.07 68.91 0.0M
2025-07-01 68.47 68.88 67.95 68.60 0.1M
2025-06-30 67.39 68.94 67.39 68.76 0.2M
2025-06-27 69.94 69.94 67.92 68.28 0.1M
2025-06-26 67.94 68.37 67.86 68.25 0.1M
2025-06-25 68.28 68.38 68.03 68.36 0.0M
2025-06-24 68.29 68.58 68.02 68.51 0.0M
2025-06-23 66.97 69.96 66.82 67.72 0.0M
2025-06-20 67.52 69.01 67.06 67.16 0.1M
2025-06-18 67.59 68.10 67.48 67.73 0.0M
2025-06-17 68.60 68.60 67.23 67.54 0.1M
2025-06-16 69.04 69.04 68.13 68.31 0.0M
2025-06-13 67.07 67.79 67.07 67.50 0.1M
2025-06-12 67.58 67.90 67.56 67.77 0.0M
2025-06-11 67.15 67.35 66.99 67.05 0.1M
2025-06-10 67.07 67.18 66.50 66.84 0.0M
2025-06-09 67.06 67.20 66.73 67.07 0.0M
2025-06-06 67.17 67.23 66.93 67.16 0.0M
2025-06-05 67.72 67.72 66.98 67.08 0.0M
2025-06-04 67.90 67.90 66.52 66.76 0.0M
2025-06-03 66.33 66.63 66.16 66.51 0.0M
2025-06-02 66.16 66.83 66.12 66.83 0.0M
2025-05-30 65.98 65.98 65.46 65.48 0.0M
2025-05-29 65.84 66.06 65.06 65.77 0.0M
2025-05-28 65.72 65.72 63.10 65.47 0.0M
2025-05-27 66.16 66.16 65.74 65.94 0.0M
2025-05-23 64.08 65.04 64.08 64.91 0.0M
2025-05-22 64.45 64.80 64.22 64.55 0.0M
2025-05-21 64.85 65.45 64.62 64.63 0.1M
2025-05-20 64.03 64.45 64.03 64.45 0.0M
2025-05-19 63.48 64.08 63.48 64.08 0.0M
2025-05-16 63.34 63.60 63.28 63.60 0.0M
2025-05-15 63.04 63.39 62.87 63.21 0.1M
2025-05-14 62.87 62.88 62.42 62.50 0.0M
2025-05-13 62.22 62.77 62.22 62.55 0.1M
2025-05-12 62.44 62.44 61.94 62.08 0.0M
2025-05-09 62.34 62.51 62.21 62.45 0.0M
2025-05-08 61.95 62.26 61.84 61.84 0.0M
2025-05-07 61.96 62.26 61.76 62.06 0.0M
2025-05-06 61.72 62.34 61.72 62.04 0.0M
2025-05-05 61.78 61.97 61.60 61.67 0.0M
2025-05-02 61.58 61.76 61.41 61.74 0.0M
2025-05-01 60.78 60.97 60.47 60.47 0.0M
2025-04-30 60.76 61.11 60.22 61.02 0.0M
2025-04-29 61.04 61.48 61.04 61.20 0.0M
2025-04-28 60.67 61.23 60.67 61.15 0.0M
2025-04-25 60.10 60.61 60.10 60.61 0.0M
2025-04-24 59.75 60.46 59.75 60.37 0.1M
2025-04-23 60.31 60.31 59.54 59.67 0.0M
2025-04-22 59.44 60.04 59.40 59.76 0.0M
2025-04-21 58.90 59.46 58.09 58.63 0.1M
2025-04-17 58.67 59.01 58.58 58.67 0.0M
2025-04-16 58.26 58.77 58.02 58.41 0.1M
2025-04-15 58.09 58.58 58.09 58.34 0.1M
2025-04-14 57.29 57.89 57.27 57.63 0.0M
2025-04-11 54.15 57.02 54.15 57.02 0.0M
2025-04-10 55.62 55.62 54.01 55.18 0.0M
2025-04-09 52.38 56.61 52.19 55.95 0.0M
2025-04-08 54.07 54.20 51.75 52.44 0.0M
2025-04-07 52.07 53.22 51.33 52.20 0.1M
2025-04-04 54.96 55.26 53.00 53.41 0.2M
2025-04-03 57.82 58.05 56.95 57.05 0.1M
2025-04-02 58.02 58.69 58.02 58.65 0.0M
2025-04-01 58.30 58.63 58.08 58.46 0.0M
2025-03-31 57.90 58.41 57.72 58.25 0.0M
2025-03-28 59.49 59.49 58.64 58.68 0.1M
2025-03-27 59.69 59.98 59.40 59.62 0.1M
2025-03-26 60.31 60.44 59.88 60.17 0.0M
2025-03-25 60.57 60.68 60.45 60.53 0.1M
2025-03-24 60.14 60.47 60.06 60.33 0.0M
2025-03-21 59.80 59.98 59.67 59.77 0.0M
2025-03-20 59.86 60.30 59.85 60.16 0.0M
2025-03-19 60.38 61.02 60.06 61.01 0.0M
2025-03-18 60.32 60.56 60.18 60.42 0.0M
2025-03-17 60.05 60.64 60.05 60.58 0.0M
2025-03-14 59.23 59.74 59.23 59.74 0.0M
2025-03-13 58.70 58.91 58.57 58.65 0.0M
2025-03-12 58.76 59.04 58.41 59.02 0.0M
2025-03-11 58.44 58.64 57.77 58.21 0.0M
2025-03-10 58.88 59.00 58.07 58.45 0.0M
2025-03-07 59.23 59.90 59.06 59.74 0.0M
2025-03-06 59.41 59.75 59.12 59.21 0.0M
2025-03-05 58.77 59.60 58.77 59.55 0.1M
2025-03-04 57.45 58.15 56.74 57.74 0.0M
2025-03-03 58.50 58.68 57.15 57.72 0.0M
2025-02-28 57.22 57.64 56.90 57.64 0.0M
2025-02-27 58.27 58.27 57.71 57.76 0.0M
2025-02-26 58.30 58.71 58.17 58.21 0.0M
2025-02-25 58.37 58.56 57.90 58.08 0.0M
2025-02-24 57.92 58.13 57.60 57.69 0.0M
2025-02-21 58.26 58.39 57.55 57.64 0.0M
2025-02-20 58.21 58.29 57.94 58.26 0.0M
2025-02-19 57.88 57.97 57.66 57.87 0.0M
2025-02-18 58.25 58.45 58.14 58.34 0.0M
2025-02-14 58.00 58.19 57.81 57.93 0.0M
2025-02-13 57.26 57.74 57.17 57.63 0.0M
2025-02-12 56.72 57.24 56.61 57.11 0.0M
2025-02-11 56.86 57.27 56.86 57.21 0.0M
2025-02-10 56.84 56.97 56.84 56.91 0.0M
2025-02-07 57.00 57.09 56.55 56.55 0.0M
2025-02-06 56.91 57.10 56.86 57.03 0.0M
2025-02-05 56.28 56.70 56.28 56.64 0.0M
2025-02-04 55.53 56.10 55.53 55.96 0.0M
2025-02-03 54.81 55.46 54.67 55.24 0.1M
2025-01-31 56.20 56.50 55.76 55.77 0.3M
2025-01-30 56.28 56.49 55.94 56.18 0.0M
2025-01-29 55.52 55.79 55.43 55.57 0.0M
2025-01-28 55.58 55.75 55.13 55.55 0.1M
2025-01-27 55.64 55.76 55.46 55.65 0.1M
2025-01-24 55.94 56.19 55.83 56.01 0.0M
2025-01-23 55.40 55.78 55.38 55.69 0.0M
2025-01-22 55.53 55.53 55.26 55.42 0.0M
2025-01-21 55.03 55.93 55.02 55.37 0.0M
2025-01-17 54.40 54.77 54.35 54.42 0.0M
2025-01-16 54.25 54.35 54.11 54.15 0.0M
2025-01-15 54.48 54.48 54.15 54.28 0.1M
2025-01-14 53.58 53.76 53.42 53.64 0.1M
2025-01-13 53.20 53.56 53.20 53.56 0.1M
2025-01-10 53.94 54.13 53.43 53.51 0.1M
2025-01-08 54.22 54.43 54.08 54.42 0.0M
2025-01-07 54.92 54.92 54.31 54.42 0.0M
2025-01-06 54.82 55.01 54.60 54.62 0.1M
2025-01-03 54.23 54.48 54.07 54.34 0.0M
2025-01-02 54.24 54.45 53.81 54.00 0.0M