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
2023-12-29 52.51 52.63 52.35 52.51 0.0M
2023-12-28 52.52 52.70 52.40 52.48 0.0M
2023-12-27 52.31 52.58 52.24 52.50 0.1M
2023-12-26 52.00 52.39 51.89 52.13 0.0M
2023-12-22 52.20 52.30 52.01 52.10 0.0M
2023-12-21 52.50 52.80 52.45 52.80 0.0M
2023-12-20 52.52 52.67 51.95 52.01 0.0M
2023-12-19 52.13 52.36 52.13 52.35 0.0M
2023-12-18 51.94 52.02 51.76 51.84 0.0M
2023-12-15 51.88 51.98 51.57 51.69 0.1M
2023-12-14 52.02 52.32 51.34 52.15 0.0M
2023-12-13 51.09 52.09 50.84 51.91 0.0M
2023-12-12 51.23 51.35 51.02 51.23 0.0M
2023-12-11 51.26 51.46 51.26 51.34 0.1M
2023-12-08 50.87 51.32 50.87 51.15 0.0M
2023-12-07 51.00 51.45 50.90 51.19 0.0M
2023-12-06 51.32 51.48 50.88 50.91 0.1M
2023-12-05 50.98 51.16 50.77 50.95 0.0M
2023-12-04 51.19 51.50 50.87 51.17 0.0M
2023-12-01 51.23 51.87 51.22 51.79 0.0M
2023-11-30 51.34 51.43 51.16 51.16 0.0M
2023-11-29 51.30 51.50 51.17 51.26 0.0M
2023-11-28 51.17 51.47 50.76 51.35 0.0M
2023-11-27 51.01 51.18 50.94 51.11 0.0M
2023-11-24 50.94 51.16 50.93 51.14 0.0M
2023-11-22 50.62 50.74 50.44 50.73 0.0M
2023-11-21 50.88 50.90 50.23 50.61 0.0M
2023-11-20 49.80 51.34 49.80 50.99 0.0M
2023-11-17 50.56 50.97 49.86 50.92 0.0M
2023-11-16 50.03 50.58 49.52 50.04 0.0M
2023-11-15 50.27 50.83 50.03 50.09 0.0M
2023-11-14 49.97 50.54 49.97 50.47 0.0M
2023-11-13 48.89 49.34 48.89 49.16 0.1M
2023-11-10 48.73 49.18 48.10 49.09 0.1M
2023-11-09 49.03 49.43 48.35 48.72 0.2M
2023-11-08 48.73 48.76 48.21 48.53 0.1M
2023-11-07 49.19 49.35 48.84 49.09 0.0M
2023-11-06 50.11 50.11 49.65 49.77 0.0M
2023-11-03 49.83 50.14 49.61 49.89 0.1M
2023-11-02 49.05 49.32 48.88 49.30 0.0M
2023-11-01 48.06 48.84 47.89 48.54 0.3M
2023-10-31 47.70 47.98 47.53 47.84 0.0M
2023-10-30 47.66 47.76 47.35 47.72 0.0M
2023-10-27 47.64 47.64 47.01 47.29 0.0M
2023-10-26 47.36 47.45 46.90 47.22 0.1M
2023-10-25 47.71 47.84 47.17 47.47 0.0M
2023-10-24 47.76 47.93 47.23 47.93 0.0M
2023-10-23 47.62 47.88 47.28 47.62 0.0M
2023-10-20 48.08 48.52 47.75 47.78 0.2M
2023-10-19 48.49 48.91 48.09 48.17 0.1M
2023-10-18 49.09 49.18 48.59 48.67 0.0M
2023-10-17 48.97 49.99 48.94 49.28 0.0M
2023-10-16 49.25 50.13 49.09 49.49 0.0M
2023-10-13 49.28 49.36 48.59 48.98 0.0M
2023-10-12 49.83 49.83 49.00 49.37 0.0M
2023-10-11 49.83 49.89 49.26 49.84 0.1M
2023-10-10 49.44 49.93 49.29 49.62 0.1M
2023-10-09 48.54 49.12 48.36 48.97 0.0M
2023-10-06 48.19 49.22 47.97 48.92 0.1M
2023-10-05 48.35 48.58 47.85 48.38 0.1M
2023-10-04 48.33 48.33 47.53 48.11 0.1M
2023-10-03 48.99 48.99 48.40 48.50 0.1M
2023-10-02 50.04 50.04 49.17 49.48 0.1M
2023-09-29 51.11 51.12 50.18 50.24 0.0M
2023-09-28 50.20 50.80 49.98 50.73 0.1M
2023-09-27 50.41 50.41 49.75 50.21 0.0M
2023-09-26 50.44 50.53 50.02 50.11 0.0M
2023-09-25 50.68 50.99 50.54 50.84 0.0M
2023-09-22 51.42 51.50 51.02 51.13 0.0M
2023-09-21 51.69 51.90 51.33 51.33 0.0M
2023-09-20 52.65 52.94 52.24 52.24 0.0M
2023-09-19 52.42 52.91 51.72 52.30 0.0M
2023-09-18 52.48 52.48 51.93 52.31 0.0M
2023-09-15 52.52 52.76 51.94 52.38 0.0M
2023-09-14 52.10 52.55 51.84 52.27 0.0M
2023-09-13 51.71 51.88 51.44 51.53 0.0M
2023-09-12 51.64 51.91 51.34 51.84 0.1M
2023-09-11 51.94 52.19 51.64 51.91 0.0M
2023-09-08 51.53 51.93 51.28 51.66 0.0M
2023-09-07 51.77 51.80 51.26 51.58 0.0M
2023-09-06 52.19 52.19 51.80 51.95 0.0M
2023-09-05 52.56 52.78 52.19 52.34 0.0M
2023-09-01 52.86 53.14 52.24 52.64 0.1M
2023-08-31 52.58 52.79 52.25 52.43 0.0M
2023-08-30 52.60 52.91 52.36 52.58 0.0M
2023-08-29 51.79 52.81 51.62 52.57 0.0M
2023-08-28 51.80 52.07 51.52 51.90 0.0M
2023-08-25 51.36 51.72 50.90 51.41 0.0M
2023-08-24 51.46 51.65 50.88 51.01 0.1M
2023-08-23 51.50 51.93 51.24 51.60 0.0M
2023-08-22 51.71 51.71 51.35 51.38 0.0M
2023-08-21 51.41 51.57 51.12 51.49 0.0M
2023-08-18 50.79 51.26 50.77 51.26 0.0M
2023-08-17 51.69 51.75 51.04 51.28 0.0M
2023-08-16 51.53 51.91 51.19 51.32 0.0M
2023-08-15 52.20 52.27 51.67 51.69 0.0M
2023-08-14 52.12 52.52 51.85 52.33 0.0M
2023-08-11 52.74 52.94 52.40 52.70 0.6M
2023-08-10 53.52 53.74 52.80 52.99 0.1M
2023-08-09 52.99 53.15 52.69 52.87 0.1M
2023-08-08 52.50 52.86 52.05 52.82 0.0M
2023-08-07 53.12 53.44 52.98 53.20 0.3M
2023-08-04 53.20 53.85 52.93 53.04 0.1M
2023-08-03 52.69 53.25 52.52 53.00 0.1M
2023-08-02 53.27 53.30 52.80 52.87 0.0M
2023-08-01 54.09 54.34 53.69 53.95 0.1M
2023-07-31 54.50 54.85 54.37 54.64 0.0M
2023-07-28 54.24 54.63 53.75 54.41 0.0M
2023-07-27 54.39 54.62 53.62 53.69 0.1M
2023-07-26 54.05 54.92 54.00 54.52 0.0M
2023-07-25 54.20 54.68 53.95 54.39 0.0M
2023-07-24 53.95 54.20 53.67 53.99 0.1M
2023-07-21 53.87 53.91 53.55 53.77 0.0M
2023-07-20 54.04 54.27 53.49 53.84 0.1M
2023-07-19 54.07 54.60 53.88 54.08 0.1M
2023-07-18 53.40 54.13 53.40 53.92 0.1M
2023-07-17 52.90 53.43 52.90 53.23 0.0M
2023-07-14 53.47 53.47 52.92 53.07 0.0M
2023-07-13 53.49 53.78 53.33 53.56 0.1M
2023-07-12 52.63 53.10 52.57 52.97 0.1M
2023-07-11 51.59 52.11 51.57 51.95 0.1M
2023-07-10 50.96 51.35 50.91 51.35 0.1M
2023-07-07 50.68 51.39 50.68 51.07 0.1M
2023-07-06 50.47 50.65 50.03 50.26 0.1M
2023-07-05 51.61 51.61 51.24 51.37 0.1M
2023-07-03 51.54 51.84 51.45 51.76 0.0M
2023-06-30 51.33 51.38 51.11 51.35 0.1M
2023-06-29 50.55 50.80 50.38 50.57 0.4M
2023-06-28 50.75 50.93 50.56 50.89 0.0M
2023-06-27 50.57 50.96 50.40 50.83 0.0M
2023-06-26 51.16 51.37 50.93 51.24 0.0M
2023-06-23 50.97 51.26 50.62 51.13 0.0M
2023-06-22 52.04 52.25 51.82 52.08 0.0M
2023-06-21 52.12 52.69 51.99 52.45 0.0M
2023-06-20 52.38 52.87 51.99 52.15 0.0M
2023-06-16 53.27 53.56 52.93 52.95 0.0M
2023-06-15 52.45 53.09 52.33 52.98 0.0M
2023-06-14 52.64 53.03 52.31 52.52 0.1M
2023-06-13 52.40 52.64 52.24 52.51 0.0M
2023-06-12 51.74 51.92 51.37 51.81 0.0M
2023-06-09 51.56 51.75 51.19 51.52 0.0M
2023-06-08 51.25 51.68 51.21 51.52 0.0M
2023-06-07 51.01 51.26 50.70 50.78 0.0M
2023-06-06 50.48 51.11 50.48 50.96 0.0M
2023-06-05 50.73 51.03 50.51 50.65 0.2M
2023-06-02 50.57 50.98 50.57 50.76 0.0M
2023-06-01 49.20 49.97 49.12 49.83 0.1M
2023-05-31 49.04 49.08 48.61 48.94 0.0M
2023-05-30 50.08 50.08 49.48 49.76 0.0M
2023-05-26 49.72 50.16 49.50 50.04 0.0M
2023-05-25 49.77 50.02 49.33 49.64 0.0M
2023-05-24 50.09 50.17 49.58 49.74 0.0M
2023-05-23 50.68 50.98 50.37 50.42 0.0M
2023-05-22 50.95 51.33 50.84 51.16 0.1M
2023-05-19 50.73 50.95 50.50 50.66 0.0M
2023-05-18 50.60 50.72 50.35 50.67 0.0M
2023-05-17 50.30 50.67 50.12 50.66 0.0M
2023-05-16 50.43 50.59 49.96 50.21 0.1M
2023-05-15 50.32 50.74 50.28 50.57 0.0M
2023-05-12 50.37 50.52 49.92 50.27 0.0M
2023-05-11 50.29 50.39 50.01 50.32 0.0M
2023-05-10 51.04 51.11 50.41 50.79 0.0M
2023-05-09 50.57 51.23 50.57 51.09 0.0M
2023-05-08 51.23 51.36 50.88 50.99 0.1M
2023-05-05 50.17 51.22 50.17 51.11 0.0M
2023-05-04 50.12 50.28 49.67 50.09 0.0M
2023-05-03 50.54 51.04 50.19 50.23 0.0M
2023-05-02 50.65 50.83 50.05 50.39 0.0M
2023-05-01 51.11 51.49 50.85 51.09 0.0M
2023-04-28 50.56 51.24 50.48 51.09 0.0M
2023-04-27 50.88 51.17 50.64 51.16 0.0M
2023-04-26 50.69 51.09 50.14 50.45 0.0M
2023-04-25 50.74 50.95 50.32 50.32 0.0M
2023-04-24 51.38 51.66 51.31 51.54 0.0M
2023-04-21 51.45 51.64 51.13 51.43 0.1M
2023-04-20 51.47 51.66 51.24 51.43 0.0M
2023-04-19 51.76 51.90 51.65 51.73 0.0M
2023-04-18 52.09 52.25 51.91 52.13 0.0M
2023-04-17 51.85 52.04 51.62 51.87 0.0M
2023-04-14 51.96 52.06 51.52 51.95 0.1M
2023-04-13 51.81 52.07 51.78 52.04 0.1M
2023-04-12 51.66 51.73 51.35 51.46 0.1M
2023-04-11 51.01 51.28 50.74 51.18 0.0M
2023-04-10 50.43 50.83 50.19 50.83 0.0M
2023-04-06 50.46 50.75 50.29 50.53 0.1M
2023-04-05 50.69 50.89 50.30 50.49 0.0M
2023-04-04 51.28 51.49 51.00 51.07 0.0M
2023-04-03 50.92 51.44 50.92 51.44 0.1M
2023-03-31 50.65 50.87 50.58 50.69 0.0M
2023-03-30 50.45 50.71 50.28 50.49 0.0M
2023-03-29 49.70 50.00 49.60 49.83 0.0M
2023-03-28 49.10 49.38 48.92 49.28 0.0M
2023-03-27 48.67 49.24 48.48 48.94 0.0M
2023-03-24 48.24 48.46 47.93 48.44 0.0M
2023-03-23 49.43 49.70 48.77 48.99 0.0M
2023-03-22 49.31 49.90 48.95 48.95 0.0M
2023-03-21 49.21 49.54 48.85 49.35 0.0M
2023-03-20 48.22 48.76 48.22 48.59 0.0M
2023-03-17 48.27 48.31 47.85 48.05 0.0M
2023-03-16 47.85 48.70 47.80 48.68 0.0M
2023-03-15 48.14 48.30 47.61 48.07 0.0M
2023-03-14 49.52 49.84 49.32 49.57 0.0M
2023-03-13 49.27 49.63 48.87 49.23 0.0M
2023-03-10 50.35 50.51 49.69 49.83 0.1M
2023-03-09 50.92 51.04 50.26 50.26 0.0M
2023-03-08 50.82 51.18 50.71 50.90 0.1M
2023-03-07 51.58 51.74 50.38 50.63 0.0M
2023-03-06 51.79 51.89 51.55 51.70 0.0M
2023-03-03 51.33 51.87 51.33 51.85 0.0M
2023-03-02 50.68 51.18 50.68 51.05 0.0M
2023-03-01 50.81 51.13 50.68 50.95 0.0M
2023-02-28 50.57 50.69 50.38 50.48 0.0M
2023-02-27 50.57 50.85 50.44 50.62 0.0M
2023-02-24 50.05 50.14 49.71 50.13 0.0M
2023-02-23 50.74 50.93 50.39 50.74 0.0M
2023-02-22 50.56 50.77 50.23 50.34 0.0M
2023-02-21 51.05 51.22 50.71 50.76 0.0M
2023-02-17 51.25 51.54 51.08 51.36 0.0M
2023-02-16 51.13 51.69 51.13 51.35 0.0M
2023-02-15 51.14 51.46 51.00 51.36 0.1M
2023-02-14 51.56 52.01 51.38 51.87 0.0M
2023-02-13 51.37 51.91 51.32 51.65 0.0M
2023-02-10 51.36 51.44 51.09 51.41 0.1M
2023-02-09 52.09 52.22 51.41 51.46 0.0M
2023-02-08 51.74 51.92 51.38 51.55 0.1M
2023-02-07 50.99 51.81 50.85 51.72 0.0M
2023-02-06 51.20 51.38 50.89 51.11 0.1M
2023-02-03 51.75 52.10 51.51 51.61 0.0M
2023-02-02 52.80 52.80 52.10 52.47 0.1M
2023-02-01 52.23 52.86 51.87 52.75 0.1M
2023-01-31 51.69 52.22 51.66 52.13 0.0M
2023-01-30 52.05 52.34 51.87 51.87 0.0M
2023-01-27 52.35 52.68 52.18 52.51 0.1M
2023-01-26 52.42 52.66 52.03 52.48 0.1M
2023-01-25 51.80 52.32 51.76 52.16 0.1M
2023-01-24 51.71 52.13 51.46 51.98 0.0M
2023-01-23 51.56 51.97 51.56 51.92 0.1M
2023-01-20 51.07 51.72 51.07 51.71 0.1M
2023-01-19 50.82 51.19 50.53 50.99 0.1M
2023-01-18 51.68 51.79 50.88 50.95 0.0M
2023-01-17 50.99 51.26 50.77 50.77 0.1M
2023-01-13 50.39 51.02 50.39 50.93 0.1M
2023-01-12 50.09 50.81 49.96 50.55 0.1M
2023-01-11 49.64 49.98 49.46 49.98 0.0M
2023-01-10 49.37 49.62 49.11 49.13 0.0M
2023-01-09 49.52 49.95 49.35 49.43 0.1M
2023-01-06 48.22 49.17 47.93 49.02 0.0M
2023-01-05 47.69 47.94 47.57 47.82 0.0M
2023-01-04 48.22 48.40 47.94 48.30 0.1M
2023-01-03 48.29 48.62 47.93 48.23 0.1M