Indicators

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

41.20 UNCHANGED

Streaming Delayed 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 31, 2022	35.92			36.43	10,657	+0.90(+2.55%)
Jan 28, 2022	35.35	35.63	35.18	35.53	7,193	+0.05(+0.13%)
Jan 27, 2022	35.76	35.76	35.30	35.48	5,687	+0.01(+0.03%)
Jan 26, 2022	35.97	36.08	35.47	35.47	5,250	-0.27(-0.76%)
Jan 25, 2022	35.39	35.86	35.19	35.74	7,527	+0.07(+0.19%)
Jan 24, 2022	35.85	35.85	35.03	35.67	15,629	-0.65(-1.79%)
Jan 21, 2022	36.72	36.78	36.16	36.33	9,077	-0.54(-1.46%)
Jan 20, 2022	37.20	37.33	36.84	36.86	6,296	+0.15(+0.41%)
Jan 19, 2022	36.63	36.90	36.63	36.71	17,475	+0.55(+1.52%)
Jan 18, 2022	36.27	36.42	36.05	36.16	11,399	-0.61(-1.66%)
Jan 14, 2022				36.78	0	+0.13(+0.35%)
Jan 13, 2022	36.80	36.88	36.51	36.65	41,348	-0.49(-1.31%)
Jan 12, 2022	36.79	37.14	36.71	37.14	13,413	+0.61(+1.68%)
Jan 11, 2022	36.11	36.58	36.11	36.52	8,687	+0.29(+0.80%)
Jan 10, 2022	36.25	36.30	35.91	36.23	104,773	-0.07(-0.20%)
Jan 07, 2022	36.30	36.30	36.02	36.30	5,161	+0.23(+0.63%)
Jan 06, 2022	36.02	36.16	35.91	36.08	12,634	+0.03(+0.07%)
Jan 05, 2022	36.44	36.65	36.01	36.05	15,792	-0.42(-1.14%)
Jan 04, 2022	36.55	36.66	36.38	36.47	108,355	-0.30(-0.81%)

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.