Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Alphadex US Div ETF CAD Hdg (TSX: FUD )

33.76 UNCHANGED
Last Price Updated: 1:19 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2021 33.80 33.80 33.80 0 +0.30(+0.90%)
May 13, 2021 33.50 33.50 33.50 0 +0.00(+0.00%)
May 12, 2021 33.50 33.50 33.50 33.50 250 +0.11(+0.33%)
May 05, 2021 33.39 33.39 33.39 0 +0.00(+0.00%)
May 04, 2021 33.39 33.39 33.39 33.39 100 +0.41(+1.24%)
May 03, 2021 32.98 32.98 32.98 5 +0.00(+0.00%)
Apr 28, 2021 32.98 32.98 32.98 0 +0.00(+0.00%)
Apr 27, 2021 32.98 32.98 32.98 32.98 215 -0.12(-0.36%)
Apr 26, 2021 33.06 33.10 33.06 33.10 500 -0.07(-0.21%)
Apr 23, 2021 33.17 33.17 33.17 33.17 236 -0.05(-0.15%)
Apr 21, 2021 33.22 33.22 33.22 0 +0.26(+0.79%)
Apr 16, 2021 32.96 32.96 32.96 0 +0.62(+1.92%)
Apr 09, 2021 32.34 32.34 32.34 0 +0.07(+0.22%)
Apr 08, 2021 32.27 32.27 32.27 2 +0.00(+0.00%)
Apr 06, 2021 32.27 32.27 32.27 0 +0.00(+0.00%)
Mar 29, 2021 32.27 32.27 32.27 0 +0.10(+0.31%)
Mar 26, 2021 31.86 32.17 31.86 32.17 2,100 +0.85(+2.71%)
Mar 23, 2021 31.32 31.32 31.32 0 -0.16(-0.51%)
Mar 22, 2021 31.48 31.48 31.48 31.48 200 -0.16(-0.51%)
Mar 19, 2021 31.64 31.64 31.64 31.64 160 +0.07(+0.22%)
Mar 16, 2021 31.57 31.57 31.57 0 +0.00(+0.00%)
Mar 15, 2021 31.57 31.57 31.57 31.57 101 +0.35(+1.12%)
Mar 11, 2021 31.22 31.22 31.22 0 +1.46(+4.91%)
Mar 05, 2021 29.76 29.76 29.76 0 +0.00(+0.00%)
Mar 04, 2021 29.76 29.76 29.76 29.76 196 -0.44(-1.46%)
Mar 03, 2021 30.20 30.20 30.20 12 +0.00(+0.00%)
Feb 25, 2021 30.20 30.20 30.20 0 +0.00(+0.00%)
Feb 24, 2021 30.20 30.20 30.20 30.20 500 +0.00(+0.00%)
Feb 10, 2021 30.20 30.20 30.20 0 +0.45(+1.51%)
Feb 05, 2021 29.75 29.75 29.75 0 +0.00(+0.00%)
Feb 04, 2021 29.75 29.75 29.75 29.75 1,100 +0.20(+0.68%)
Feb 03, 2021 29.55 29.55 29.55 29.55 212 -0.11(-0.37%)
Feb 02, 2021 29.66 29.66 29.66 29.66 400 +0.30(+1.02%)
Feb 01, 2021 29.36 29.36 29.36 29.36 203 -0.60(-2.00%)
Jan 26, 2021 29.96 29.96 29.96 0 -0.03(-0.10%)
Jan 25, 2021 29.99 29.99 29.99 29.99 185 -0.03(-0.10%)
Jan 21, 2021 30.02 30.02 30.02 0 -0.17(-0.56%)
Jan 20, 2021 30.19 30.19 30.19 30.19 150 +0.10(+0.33%)
Jan 19, 2021 30.08 30.09 30.08 30.09 855 +0.06(+0.20%)
Jan 18, 2021 30.03 30.03 30.03 30.03 200 +0.67(+2.28%)
Jan 08, 2021 29.36 29.36 29.36 0 +0.00(+0.00%)
Dec 30, 2020 29.36 29.36 29.36 0 -0.04(-0.14%)
Dec 29, 2020 29.40 29.40 29.40 29.40 273 +0.09(+0.31%)
Dec 23, 2020 29.31 29.31 29.31 0 +0.17(+0.58%)
Dec 22, 2020 29.14 29.14 29.14 29.14 678 +0.06(+0.21%)
Dec 21, 2020 29.17 29.17 29.08 29.08 370 -0.58(-1.96%)
Dec 17, 2020 29.66 29.66 29.66 0 +0.28(+0.95%)
Dec 16, 2020 29.38 29.38 29.38 29.38 223 -0.17(-0.58%)
Dec 15, 2020 29.37 29.55 29.37 29.55 735 +0.20(+0.68%)
Dec 11, 2020 29.35 29.35 29.35 0 +0.02(+0.07%)
Dec 10, 2020 29.33 29.33 29.33 29.33 300 +0.06(+0.20%)
Dec 08, 2020 29.27 29.27 29.27 0 -0.13(-0.44%)
Dec 07, 2020 29.46 29.46 29.36 29.40 1,905 +0.14(+0.48%)
Dec 03, 2020 29.26 29.26 29.26 0 +0.00(+0.00%)
Dec 01, 2020 29.26 29.26 29.26 0 +0.26(+0.90%)
Nov 30, 2020 28.98 29.00 28.98 29.00 298 -0.30(-1.02%)
Nov 27, 2020 29.30 29.30 29.30 29.30 286 -0.11(-0.37%)
Nov 25, 2020 29.41 29.41 29.41 0 +0.48(+1.66%)
Nov 20, 2020 28.93 28.93 28.93 0 +0.10(+0.35%)
Nov 19, 2020 28.83 28.83 28.83 28.83 100 -0.30(-1.03%)
Nov 18, 2020 29.13 29.13 29.13 29.13 200 +0.02(+0.07%)
Nov 11, 2020 29.11 29.11 29.11 0 +0.09(+0.31%)
Nov 09, 2020 29.02 29.02 29.02 0 +2.62(+9.92%)
Nov 06, 2020 26.40 26.40 26.40 5 +0.00(+0.00%)
Nov 04, 2020 26.40 26.40 26.40 0 +0.00(+0.00%)
Nov 03, 2020 26.40 26.40 26.40 74 +0.00(+0.00%)
Oct 30, 2020 26.40 26.40 26.40 0 +0.01(+0.04%)
Oct 29, 2020 26.40 26.40 26.39 26.39 1,069 -0.21(-0.79%)
Oct 28, 2020 26.89 26.89 26.60 26.60 6,700 -0.82(-2.99%)
Oct 27, 2020 27.42 27.42 27.42 27.42 1,053 -0.40(-1.44%)
Oct 21, 2020 27.82 27.82 27.82 0 +0.00(+0.00%)
Oct 16, 2020 27.82 27.82 27.82 0 +0.15(+0.54%)
Oct 15, 2020 27.51 27.67 27.51 27.67 500 -0.03(-0.11%)
Oct 14, 2020 27.82 27.82 27.70 27.70 1,700 -0.05(-0.18%)
Oct 13, 2020 27.85 27.85 27.68 27.75 1,729 +0.17(+0.62%)
Oct 08, 2020 27.58 27.58 27.58 0 +1.58(+6.08%)
Oct 07, 2020 26.00 26.00 26.00 5 +0.00(+0.00%)
Sep 24, 2020 26.00 26.00 26.00 0 -1.01(-3.74%)
Sep 22, 2020 27.01 27.01 27.01 0 +0.00(+0.00%)
Sep 18, 2020 27.01 27.01 27.01 0 +0.18(+0.67%)
Sep 17, 2020 26.67 26.83 26.67 26.83 300 -0.01(-0.04%)
Sep 16, 2020 26.84 26.84 26.84 10 +0.00(+0.00%)
Sep 10, 2020 26.84 26.84 26.84 0 -0.35(-1.29%)
Sep 09, 2020 27.19 27.19 27.19 27.19 600 -0.23(-0.84%)
Sep 08, 2020 27.42 27.42 27.42 5 +0.00(+0.00%)
Aug 27, 2020 27.42 27.42 27.42 0 +0.15(+0.55%)
Aug 26, 2020 27.27 27.27 27.27 27.27 100 -0.15(-0.55%)
Aug 24, 2020 27.42 27.42 27.42 0 +0.00(+0.00%)
Aug 20, 2020 27.42 27.42 27.42 0 +0.00(+0.00%)
Aug 19, 2020 27.42 27.42 27.42 27.42 179 +0.94(+3.55%)
Aug 13, 2020 26.48 26.48 26.48 0 +0.00(+0.00%)
Aug 12, 2020 26.48 26.48 26.48 26.48 104 +0.00(+0.00%)
Aug 10, 2020 26.48 26.48 26.48 0 +0.00(+0.00%)
Jul 31, 2020 26.48 26.48 26.48 0 -0.44(-1.63%)
Jul 29, 2020 26.92 26.92 26.92 0 +0.23(+0.86%)
Jul 28, 2020 26.45 26.69 26.45 26.69 1,400 -0.01(-0.04%)
Jul 27, 2020 26.70 26.70 26.70 26.70 500 -0.16(-0.60%)
Jul 23, 2020 26.86 26.86 26.86 0 +0.42(+1.59%)
Jul 20, 2020 26.44 26.44 26.44 0 +0.02(+0.08%)
Jul 15, 2020 26.42 26.42 26.42 0 +0.86(+3.36%)
Jul 13, 2020 25.56 25.56 25.56 0 +0.00(+0.00%)
Jul 10, 2020 25.56 25.56 25.56 25.56 100 +0.62(+2.49%)
Jul 09, 2020 24.94 24.94 24.94 30 +0.00(+0.00%)
Jul 08, 2020 24.94 24.94 24.94 40 +0.00(+0.00%)
Jul 07, 2020 24.94 24.94 24.94 58 +0.00(+0.00%)
Jun 26, 2020 24.94 24.94 24.94 0 -1.13(-4.33%)
Jun 23, 2020 26.07 26.07 26.07 0 +0.00(+0.00%)
Jun 19, 2020 26.07 26.07 26.07 0 -0.29(-1.10%)
Jun 18, 2020 26.36 26.36 26.36 54 +0.00(+0.00%)
Jun 17, 2020 26.36 26.36 26.36 26.36 1,351 -0.17(-0.64%)
Jun 16, 2020 26.20 26.53 26.20 26.53 3,012 +0.75(+2.91%)
Jun 12, 2020 25.78 25.78 25.78 0 +0.00(+0.00%)
Jun 11, 2020 26.56 26.56 25.78 25.78 4,000 -1.68(-6.12%)
Jun 10, 2020 27.46 27.46 27.46 87 +0.00(+0.00%)
Jun 09, 2020 27.46 27.46 27.46 27.46 100 +1.21(+4.61%)
Jun 05, 2020 26.25 26.25 26.25 0 +0.00(+0.00%)
Jun 04, 2020 26.25 26.25 26.25 85 +0.00(+0.00%)
Jun 03, 2020 26.25 26.25 26.25 88 +0.00(+0.00%)
Jun 02, 2020 26.32 26.32 26.25 26.25 4,440 +1.53(+6.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.