Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Alphadex Fund FT (NY: FEM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.39 21.63 21.33 21.41 846,035 -0.38(-1.74%)
Jan 29, 2015 21.85 21.86 21.61 21.79 415,918 +0.05(+0.23%)
Jan 28, 2015 21.95 22.02 21.70 21.74 393,739 -0.28(-1.27%)
Jan 27, 2015 21.80 22.09 21.80 22.02 311,790 +0.01(+0.05%)
Jan 26, 2015 22.10 22.20 21.98 22.01 364,776 -0.22(-0.99%)
Jan 23, 2015 22.29 22.34 22.20 22.23 766,221 -0.21(-0.94%)
Jan 22, 2015 22.14 22.45 22.09 22.44 316,800 +0.44(+2.00%)
Jan 21, 2015 21.73 22.01 21.73 22.00 277,678 +0.48(+2.23%)
Jan 20, 2015 21.58 21.58 21.44 21.52 266,924 -0.17(-0.78%)
Jan 16, 2015 21.53 21.69 21.53 21.69 318,238 +0.21(+0.98%)
Jan 15, 2015 21.48 21.48 247,234 -0.21(-0.97%)
Jan 14, 2015 21.48 21.73 21.48 21.69 525,984 +0.03(+0.14%)
Jan 13, 2015 21.66 254,769 +0.09(+0.42%)
Jan 12, 2015 21.71 21.71 21.48 21.57 234,143 -0.26(-1.19%)
Jan 09, 2015 21.97 21.97 21.76 21.83 351,501 -0.13(-0.59%)
Jan 08, 2015 21.95 22.08 21.93 21.96 236,171 +0.24(+1.10%)
Jan 07, 2015 21.58 21.75 21.58 21.72 325,621 +0.45(+2.12%)
Jan 06, 2015 21.42 21.52 21.19 21.27 244,475 -0.10(-0.47%)
Jan 05, 2015 21.52 21.61 21.34 21.37 325,889 -0.10(-0.47%)
Jan 02, 2015 21.64 21.72 21.45 21.47 349,001 -0.09(-0.42%)
Dec 31, 2014 21.56 21.56 21.56 0 +0.00(+0.00%)
Dec 30, 2014 21.56 21.73 21.50 21.56 522,038 +0.16(+0.75%)
Dec 29, 2014 21.59 21.61 21.38 21.40 174,365 -0.27(-1.25%)
Dec 26, 2014 21.70 21.88 21.67 21.67 347,304 +0.13(+0.60%)
Dec 24, 2014 21.54 21.54 21.54 0 +0.14(+0.65%)
Dec 23, 2014 21.55 21.55 21.37 21.40 266,317 -0.24(-1.11%)
Dec 22, 2014 21.74 21.75 21.58 21.64 169,149 +0.13(+0.60%)
Dec 19, 2014 21.36 21.58 21.36 21.51 286,561 +0.15(+0.70%)
Dec 18, 2014 21.44 21.59 21.25 21.36 268,720 +0.11(+0.50%)
Dec 17, 2014 20.79 21.47 20.79 21.25 668,068 +0.40(+1.93%)
Dec 16, 2014 21.12 20.85 487,847 -0.07(-0.33%)
Dec 15, 2014 21.28 21.36 20.82 20.92 412,056 -0.47(-2.20%)
Dec 12, 2014 21.60 21.69 21.39 21.39 246,590 -0.22(-1.02%)
Dec 11, 2014 21.82 21.86 21.57 21.61 406,142 -0.28(-1.28%)
Dec 10, 2014 22.15 22.19 21.84 21.89 184,192 -0.29(-1.31%)
Dec 09, 2014 22.05 22.20 22.03 22.18 208,878 -0.20(-0.89%)
Dec 08, 2014 22.60 22.62 22.36 22.38 869,282 -0.51(-2.21%)
Dec 05, 2014 22.90 22.94 22.81 22.89 147,910 -0.13(-0.59%)
Dec 04, 2014 23.10 23.15 22.96 23.02 157,341 -0.05(-0.22%)
Dec 03, 2014 23.04 23.15 23.04 23.07 225,134 +0.12(+0.52%)
Dec 02, 2014 23.08 23.11 22.93 22.95 141,563 -0.15(-0.65%)
Dec 01, 2014 23.23 23.23 22.98 23.10 295,095 -0.33(-1.41%)
Nov 28, 2014 23.71 23.71 23.43 23.43 40,188 -0.47(-1.97%)
Nov 26, 2014 23.90 23.90 23.90 0 +0.22(+0.93%)
Nov 25, 2014 23.94 23.94 23.67 23.68 113,182 -0.19(-0.80%)
Nov 24, 2014 24.01 24.01 23.86 23.87 150,919 -0.12(-0.50%)
Nov 21, 2014 24.09 24.09 23.88 23.99 247,499 +0.56(+2.39%)
Nov 20, 2014 23.55 23.55 23.42 23.43 299,570 -0.08(-0.34%)
Nov 19, 2014 23.40 23.57 23.36 23.51 139,026 -0.02(-0.08%)
Nov 18, 2014 23.53 23.58 23.46 23.53 183,268 +0.04(+0.17%)
Nov 17, 2014 23.48 23.56 23.46 23.49 172,320 -0.32(-1.34%)
Nov 14, 2014 23.54 23.81 23.54 23.81 127,717 +0.35(+1.49%)
Nov 13, 2014 23.58 23.63 23.40 23.46 96,306 -0.10(-0.42%)
Nov 12, 2014 23.59 23.75 23.55 23.56 189,036 -0.06(-0.25%)
Nov 11, 2014 23.55 23.66 23.52 23.62 254,697 -0.04(-0.17%)
Nov 10, 2014 23.78 23.78 23.61 23.66 163,962 +0.12(+0.51%)
Nov 07, 2014 23.39 23.54 23.30 23.54 152,761 +0.24(+1.03%)
Nov 06, 2014 23.54 23.54 23.28 23.30 170,613 -0.30(-1.27%)
Nov 05, 2014 23.62 23.70 23.48 23.60 185,574 -0.25(-1.05%)
Nov 04, 2014 23.80 23.86 23.67 23.85 135,457 +0.13(+0.55%)
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.