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 31, 2023	37.75	38.03	37.69	38.03	126,810	+0.33(+0.88%)
Jan 30, 2023	38.15	38.15	37.64	37.69	364,980	-0.75(-1.95%)
Jan 27, 2023	38.52	38.66	38.44	38.44	81,432	-0.14(-0.37%)
Jan 26, 2023	38.77	38.78	38.47	38.59	36,946	+0.00(+0.00%)
Jan 25, 2023	38.08	38.72	38.07	38.59	81,206	+0.12(+0.32%)
Jan 24, 2023	38.30	38.68	38.05	38.46	207,801	+0.01(+0.02%)
Jan 23, 2023	38.39	38.57	38.29	38.45	89,751	+0.20(+0.52%)
Jan 20, 2023	37.97	38.40	37.97	38.25	128,108	+0.33(+0.88%)
Jan 19, 2023	37.61	37.97	37.56	37.92	130,882	+0.58(+1.55%)
Jan 18, 2023	37.86	37.88	37.34	37.34	174,282	-0.30(-0.80%)
Jan 17, 2023	37.62	37.69	37.37	37.64	150,035	+0.62(+1.67%)
Jan 13, 2023	36.74	37.07	36.74	37.02	136,958	+0.03(+0.09%)
Jan 12, 2023	36.84	37.07	36.67	36.99	126,862	+0.35(+0.96%)
Jan 11, 2023	36.51	36.76	36.24	36.64	231,439	-0.24(-0.65%)
Jan 10, 2023	36.93	36.94	36.57	36.88	90,710	+0.05(+0.14%)
Jan 09, 2023	36.92	37.08	36.81	36.83	70,941	-0.44(-1.17%)
Jan 06, 2023	36.71	37.27	36.65	37.27	73,501	+1.22(+3.37%)
Jan 05, 2023	36.23	36.23	35.83	36.05	56,377	-0.97(-2.62%)
Jan 04, 2023	36.74	37.14	36.60	37.02	39,753	+0.30(+0.83%)

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.