Indicators

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

41.20 -0.56 (-1.34%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	35.00	35.19	34.70	34.86	35,713	-0.52(-1.46%)
Jan 28, 2021	35.25	35.52	35.16	35.38	31,852	+0.05(+0.16%)
Jan 27, 2021	35.51	35.71	35.23	35.32	18,705	-0.85(-2.34%)
Jan 26, 2021	36.11	36.18	35.97	36.17	15,925	+0.07(+0.18%)
Jan 25, 2021	36.30	36.30	35.87	36.10	140,336	-0.14(-0.39%)
Jan 22, 2021	36.08	36.27	35.94	36.24	39,237	-0.24(-0.66%)
Jan 21, 2021	36.60	36.60	36.35	36.49	68,311	-0.12(-0.34%)
Jan 20, 2021	36.52	36.62	36.35	36.61	61,474	+0.31(+0.87%)
Jan 19, 2021	36.44	36.44	36.13	36.29	150,618	+0.42(+1.16%)
Jan 15, 2021	35.82	36.02	35.75	35.88	17,269	-0.62(-1.69%)
Jan 14, 2021	36.37	36.70	36.37	36.49	26,834	+0.34(+0.93%)
Jan 13, 2021	36.13	36.29	36.02	36.16	15,334	+0.23(+0.65%)
Jan 12, 2021	35.72	35.97	35.72	35.92	11,586	+0.21(+0.59%)
Jan 11, 2021	35.63	35.90	35.62	35.71	17,674	-0.41(-1.13%)
Jan 08, 2021	36.25	36.25	35.86	36.12	24,787	+0.26(+0.72%)
Jan 07, 2021	35.66	35.86	35.55	35.86	57,385	+0.45(+1.27%)
Jan 06, 2021	35.26	35.67	35.26	35.41	16,355	-0.04(-0.11%)
Jan 05, 2021	35.18	35.66	35.18	35.45	16,577	+0.40(+1.15%)

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.