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 )

34.07 UNCHANGED
Last Price Updated: 3:20 PM EDT, May 9, 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 31, 2019 27.98 27.98 27.98 25 +0.00(+0.00%)
May 30, 2019 27.76 28.00 27.76 27.98 1,705 +0.02(+0.07%)
May 29, 2019 28.05 28.05 27.96 27.96 6,555 -0.69(-2.41%)
May 28, 2019 28.65 28.65 28.65 50 +0.00(+0.00%)
May 27, 2019 28.64 28.65 28.64 28.65 500 +0.05(+0.17%)
May 24, 2019 28.60 28.60 28.60 20 +0.00(+0.00%)
May 23, 2019 28.60 28.60 28.60 28.60 1,088 -0.09(-0.31%)
May 17, 2019 28.69 28.69 28.69 0 +0.24(+0.84%)
May 15, 2019 28.45 28.45 28.45 0 -0.01(-0.04%)
May 14, 2019 28.46 28.46 28.46 28.46 100 +0.21(+0.74%)
May 13, 2019 28.25 28.25 28.25 28.25 370 -0.08(-0.28%)
May 10, 2019 28.33 28.33 28.33 28.33 120 -0.49(-1.70%)
May 07, 2019 28.82 28.82 28.82 0 +0.00(+0.00%)
May 06, 2019 28.77 28.82 28.77 28.82 1,400 -0.04(-0.14%)
May 03, 2019 28.86 28.86 28.86 25 +0.00(+0.00%)
May 02, 2019 28.86 28.86 28.86 25 +0.00(+0.00%)
May 01, 2019 28.86 28.86 28.86 28.86 421 +0.08(+0.28%)
Apr 30, 2019 28.78 28.78 28.78 5 +0.00(+0.00%)
Apr 29, 2019 28.78 28.78 28.78 25 +0.00(+0.00%)
Apr 26, 2019 28.78 28.78 28.78 28.78 800 +0.45(+1.59%)
Apr 25, 2019 28.33 28.33 28.33 5 +0.00(+0.00%)
Apr 23, 2019 28.33 28.33 28.33 0 +0.00(+0.00%)
Apr 17, 2019 28.33 28.33 28.33 0 +0.00(+0.00%)
Apr 11, 2019 28.33 28.33 28.33 0 +0.00(+0.00%)
Apr 10, 2019 28.33 28.33 28.33 28.33 1,225 -0.09(-0.32%)
Apr 05, 2019 28.42 28.42 28.42 0 +0.09(+0.32%)
Apr 04, 2019 28.33 28.33 28.33 28.33 567 +0.07(+0.25%)
Apr 02, 2019 28.26 28.26 28.26 0 +0.13(+0.46%)
Apr 01, 2019 28.13 28.13 28.13 56 +0.00(+0.00%)
Mar 27, 2019 28.13 28.13 28.13 0 -0.02(-0.07%)
Mar 22, 2019 28.15 28.15 28.15 0 +0.05(+0.18%)
Mar 21, 2019 28.10 28.10 28.10 55 +0.18(+0.64%)
Mar 18, 2019 27.92 27.92 27.92 97 +0.00(+0.00%)
Mar 13, 2019 27.92 27.92 27.92 0 +0.00(+0.00%)
Mar 12, 2019 27.94 27.94 27.92 27.92 1,729 +0.47(+1.71%)
Mar 11, 2019 27.45 27.45 27.45 342 +0.00(+0.00%)
Mar 08, 2019 27.45 27.45 27.45 27.45 448 -0.40(-1.44%)
Mar 07, 2019 27.85 27.85 27.85 13 +0.00(+0.00%)
Mar 06, 2019 27.85 27.85 27.85 10 +0.00(+0.00%)
Mar 05, 2019 27.88 27.88 27.85 27.85 5,700 -0.03(-0.11%)
Mar 04, 2019 27.88 27.88 27.88 15 +0.00(+0.00%)
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.