Indicators

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

41.47 +0.27 (+0.64%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.85	23.85	23.63	23.74	8,485	+0.02(+0.09%)
Jan 30, 2017	23.78	23.78	23.59	23.71	14,967	-0.04(-0.18%)
Jan 27, 2017	23.81	23.82	23.58	23.76	29,320	+0.01(+0.06%)
Jan 26, 2017	23.82	23.86	23.68	23.74	6,544	-0.07(-0.30%)
Jan 25, 2017	23.78	23.89	23.72	23.82	48,583	+0.27(+1.14%)
Jan 24, 2017	23.79	23.79	23.54	23.55	94,367	+0.15(+0.65%)
Jan 23, 2017	23.19	23.53	23.17	23.40	250,530	+0.36(+1.56%)
Jan 20, 2017	23.03	23.12	22.88	23.04	51,913	+0.17(+0.74%)
Jan 19, 2017	22.83	23.03	22.71	22.87	63,135	-0.05(-0.22%)
Jan 18, 2017	22.99	23.09	22.90	22.92	34,313	-0.14(-0.63%)
Jan 17, 2017	23.23	23.23	22.95	23.06	98,783	+0.04(+0.19%)
Jan 13, 2017		23.02	23.02	23.02	0	+0.09(+0.38%)
Jan 12, 2017	22.85	23.11	22.83	22.93	35,379	+0.13(+0.57%)
Jan 11, 2017	22.72	22.81	22.29	22.80	95,397	+0.32(+1.42%)
Jan 10, 2017	22.33	22.55	22.33	22.48	66,401	+0.22(+0.98%)
Jan 09, 2017	22.35	22.35	22.16	22.27	22,469	+0.01(+0.03%)
Jan 06, 2017	22.42	22.42	22.18	22.26	11,970	-0.19(-0.84%)
Jan 05, 2017	22.30	22.45	22.29	22.45	46,714	+0.17(+0.78%)
Jan 04, 2017	22.16	22.30	22.14	22.27	23,122	+0.22(+1.02%)

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.