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 20, 2022 32.64 0 -1.33(-3.92%)
May 17, 2022 33.97 1 +0.43(+1.28%)
May 16, 2022 33.54 33.54 33.54 33.54 500 +0.01(+0.03%)
May 13, 2022 33.53 33.53 33.53 33.53 500 +0.18(+0.54%)
May 10, 2022 33.35 0 -0.19(-0.57%)
May 09, 2022 33.94 33.94 33.54 33.54 1,540 -0.36(-1.06%)
May 03, 2022 33.90 8 +0.21(+0.62%)
May 02, 2022 33.79 33.79 33.32 33.69 4,350 -0.33(-0.97%)
Apr 29, 2022 34.02 34.02 34.02 34.02 2,300 -0.68(-1.96%)
Apr 28, 2022 34.46 34.70 34.46 34.70 488 -1.00(-2.80%)
Mar 29, 2022 35.70 0 +1.01(+2.91%)
Mar 25, 2022 34.69 0 +0.66(+1.94%)
Mar 15, 2022 34.03 0 +0.24(+0.71%)
Mar 14, 2022 33.79 33.79 33.79 33.79 300 +0.00(+0.00%)
Mar 08, 2022 33.79 0 -0.37(-1.08%)
Mar 07, 2022 34.43 34.43 34.16 34.16 1,001 -0.20(-0.58%)
Mar 04, 2022 34.46 34.46 34.36 34.36 578 +0.09(+0.26%)
Mar 02, 2022 34.27 13 -0.03(-0.09%)
Feb 16, 2022 34.30 0 +0.27(+0.79%)
Feb 14, 2022 34.03 0 -0.38(-1.10%)
Feb 11, 2022 34.41 34.41 34.41 34.41 100 -0.87(-2.47%)
Feb 09, 2022 35.28 0 +0.63(+1.82%)
Jan 28, 2022 34.65 34.65 34.65 34.65 100 +0.35(+1.02%)
Jan 27, 2022 34.30 34.30 34.30 34.30 142 +0.16(+0.47%)
Jan 24, 2022 34.14 0 -1.80(-5.01%)
Jan 04, 2022 35.94 0 +0.63(+1.78%)
Dec 24, 2021 35.31 35.31 35.31 0 +0.34(+0.97%)
Dec 14, 2021 34.97 34.97 34.97 0 +0.88(+2.58%)
Dec 03, 2021 34.09 34.09 34.09 71 +0.38(+1.13%)
Nov 30, 2021 33.71 33.71 33.71 0 -0.62(-1.81%)
Nov 29, 2021 34.33 34.33 34.33 34.33 174 -0.80(-2.28%)
Nov 15, 2021 35.13 35.13 35.13 0 +0.17(+0.49%)
Nov 11, 2021 34.96 34.96 34.96 0 -0.11(-0.31%)
Nov 05, 2021 35.07 35.07 35.07 0 +1.86(+5.60%)
Oct 01, 2021 33.21 33.21 33.21 0 -0.02(-0.06%)
Sep 28, 2021 33.23 33.23 33.23 0 -0.49(-1.45%)
Sep 27, 2021 33.72 33.72 33.72 33.72 599 +0.36(+1.08%)
Sep 21, 2021 33.36 33.36 33.36 0 -0.43(-1.27%)
Sep 17, 2021 33.79 33.79 33.79 0 -0.06(-0.18%)
Sep 16, 2021 33.89 33.89 33.85 33.85 1,200 -0.04(-0.12%)
Sep 15, 2021 33.89 33.89 33.89 33.89 100 -0.32(-0.94%)
Sep 14, 2021 34.21 34.21 34.21 34.21 2,300 -0.09(-0.26%)
Sep 13, 2021 34.30 34.30 34.30 34.30 3,400 -0.14(-0.41%)
Sep 10, 2021 34.44 34.44 34.44 34.44 100 -0.08(-0.23%)
Sep 09, 2021 34.52 34.52 34.52 34.52 100 -0.16(-0.46%)
Sep 07, 2021 34.68 34.68 34.68 1 -0.09(-0.26%)
Sep 02, 2021 34.77 34.77 34.77 0 +0.12(+0.35%)
Sep 01, 2021 34.65 34.65 34.65 34.65 100 +0.05(+0.14%)
Aug 30, 2021 34.60 34.60 34.60 0 +0.04(+0.12%)
Aug 26, 2021 34.56 34.56 34.56 0 -0.18(-0.52%)
Aug 25, 2021 34.52 34.74 34.52 34.74 1,496 -0.05(-0.14%)
Aug 23, 2021 34.79 34.79 34.79 0 +0.17(+0.49%)
Aug 20, 2021 34.30 34.62 34.30 34.62 2,750 +0.35(+1.02%)
Aug 19, 2021 34.26 34.27 34.26 34.27 2,400 -0.41(-1.18%)
Aug 18, 2021 34.69 34.69 34.68 34.68 3,400 +0.03(+0.09%)
Aug 13, 2021 34.65 34.65 34.65 0 +0.01(+0.03%)
Aug 12, 2021 34.64 34.64 34.64 34.64 101 +0.17(+0.49%)
Aug 11, 2021 34.47 34.47 34.47 34.47 100 +0.23(+0.67%)
Aug 10, 2021 34.24 34.24 34.24 34.24 100 -0.03(-0.09%)
Aug 09, 2021 34.27 34.27 34.27 34.27 101 +0.02(+0.06%)
Aug 06, 2021 34.25 34.25 34.25 34.25 105 +0.19(+0.56%)
Aug 04, 2021 34.06 34.06 34.06 11 +0.02(+0.06%)
Aug 03, 2021 34.03 34.04 34.03 34.04 2,400 -0.04(-0.12%)
Jul 30, 2021 34.08 34.08 34.08 0 +0.13(+0.38%)
Jul 28, 2021 33.95 33.95 33.95 0 +0.24(+0.71%)
Jul 27, 2021 33.71 33.71 33.71 33.71 100 -0.14(-0.41%)
Jul 26, 2021 33.85 33.85 33.85 33.85 100 +0.16(+0.47%)
Jul 20, 2021 33.69 33.69 33.69 20 +0.26(+0.78%)
Jul 19, 2021 33.43 33.43 33.43 33.43 100 -0.20(-0.59%)
Jul 15, 2021 33.63 33.63 33.63 0 -0.05(-0.15%)
Jul 14, 2021 33.68 33.68 33.68 33.68 100 -0.11(-0.33%)
Jul 13, 2021 33.79 33.79 33.79 33.79 100 -0.05(-0.15%)
Jul 12, 2021 33.83 33.84 33.83 33.84 249 +0.48(+1.44%)
Jul 08, 2021 33.36 33.36 33.36 0 -0.37(-1.10%)
Jul 07, 2021 33.73 33.73 33.73 33.73 300 +0.32(+0.96%)
Jun 30, 2021 33.41 33.41 33.41 11 +0.19(+0.57%)
Jun 24, 2021 33.22 33.22 33.22 0 +0.20(+0.61%)
Jun 21, 2021 33.02 33.02 33.02 0 -0.12(-0.36%)
Jun 18, 2021 33.14 33.14 33.14 33.14 100 -0.45(-1.34%)
Jun 17, 2021 33.58 33.59 33.58 33.59 491 -0.48(-1.41%)
Jun 16, 2021 34.07 34.07 34.07 34.07 3,400 +0.02(+0.06%)
Jun 14, 2021 34.05 34.05 34.05 0 -0.04(-0.12%)
Jun 11, 2021 34.09 34.09 34.09 34.09 346 +0.05(+0.15%)
Jun 10, 2021 34.04 34.04 34.04 34.04 2,400 +0.17(+0.50%)
Jun 02, 2021 33.87 33.87 33.87 0 +0.11(+0.33%)
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.