Indicators

Emrg Mkts Small Cap Alphadex Fund FT (NQ: FEMS )

41.48 +0.27 (+0.67%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.35	18.44	18.06	18.16	45,926	+0.19(+1.08%)
Jan 28, 2016	17.86	17.97	17.67	17.97	16,965	+0.59(+3.38%)
Jan 27, 2016	17.49	17.82	17.38	17.38	3,535	-0.19(-1.09%)
Jan 26, 2016	17.72	17.78	17.53	17.57	237,776	+0.01(+0.08%)
Jan 25, 2016	17.43	17.76	17.43	17.56	74,887	-0.02(-0.10%)
Jan 22, 2016	17.30	17.74	17.30	17.58	39,033	+0.15(+0.88%)
Jan 21, 2016	17.69	17.69	17.06	17.43	502,710	+0.03(+0.16%)
Jan 20, 2016	16.58	17.51	16.58	17.40	426,793	+0.33(+1.95%)
Jan 19, 2016	17.03	17.35	17.03	17.06	54,653	+0.16(+0.92%)
Jan 15, 2016	17.25	16.91	16.91	16.91	57,692	-0.88(-4.95%)
Jan 14, 2016	17.33	17.81	17.26	17.79	53,782	+0.23(+1.31%)
Jan 13, 2016	17.83	17.91	17.38	17.56	13,014	-0.21(-1.21%)
Jan 12, 2016	17.73	17.97	17.57	17.77	34,085	+0.14(+0.82%)
Jan 11, 2016	17.66	17.74	17.52	17.63	25,948	-0.18(-0.99%)
Jan 08, 2016	17.95	18.19	17.81	17.81	21,575	-0.11(-0.63%)
Jan 07, 2016	17.86	18.02	17.58	17.92	24,389	-0.42(-2.28%)
Jan 06, 2016	18.57	18.57	18.34	18.34	14,479	-0.41(-2.17%)
Jan 05, 2016	18.68	18.95	18.63	18.74	22,863	+0.14(+0.74%)

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.