Skip to main content

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

39.30 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 35.44 35.95 10,801 +0.89(+2.55%)
Jan 28, 2022 34.88 35.15 34.71 35.06 7,289 +0.04(+0.13%)
Jan 27, 2022 35.29 35.29 34.83 35.01 5,763 +0.01(+0.03%)
Jan 26, 2022 35.49 35.60 35.00 35.00 5,321 -0.27(-0.76%)
Jan 25, 2022 34.92 35.39 34.73 35.27 7,628 +0.07(+0.19%)
Jan 24, 2022 35.38 35.38 34.57 35.20 15,839 -0.64(-1.79%)
Jan 21, 2022 36.23 36.29 35.68 35.84 9,199 -0.53(-1.46%)
Jan 20, 2022 36.70 36.83 36.35 36.37 6,380 +0.15(+0.41%)
Jan 19, 2022 36.14 36.41 36.14 36.23 17,710 +0.54(+1.52%)
Jan 18, 2022 35.79 35.94 35.57 35.68 11,552 -0.60(-1.66%)
Jan 14, 2022 36.29 0 +0.13(+0.35%)
Jan 13, 2022 36.31 36.39 36.03 36.16 41,905 -0.48(-1.31%)
Jan 12, 2022 36.30 36.64 36.22 36.64 13,594 +0.60(+1.68%)
Jan 11, 2022 35.64 36.09 35.64 36.04 8,804 +0.29(+0.80%)
Jan 10, 2022 35.77 35.81 35.43 35.75 106,183 -0.07(-0.20%)
Jan 07, 2022 35.81 35.82 35.54 35.82 5,230 +0.22(+0.63%)
Jan 06, 2022 35.54 35.68 35.43 35.60 12,804 +0.03(+0.07%)
Jan 05, 2022 35.96 36.16 35.53 35.57 16,004 -0.41(-1.14%)
Jan 04, 2022 36.06 36.17 35.89 35.98 109,813 -0.29(-0.81%)
Jan 03, 2022 36.12 36.33 36.12 36.28 16,450 +0.47(+1.31%)
Dec 31, 2021 35.68 36.02 35.68 35.81 44,377 +0.05(+0.14%)
Dec 30, 2021 35.80 35.92 35.66 35.76 17,585 -0.08(-0.22%)
Dec 29, 2021 35.82 35.89 35.66 35.84 19,371 -0.10(-0.29%)
Dec 28, 2021 36.08 36.08 35.85 35.94 10,213 -0.29(-0.81%)
Dec 27, 2021 36.07 36.27 35.99 36.24 13,641 +0.49(+1.36%)
Dec 23, 2021 35.53 35.80 35.53 35.75 18,042 +0.71(+2.01%)
Dec 22, 2021 34.81 35.09 34.69 35.05 7,867 +0.13(+0.36%)
Dec 21, 2021 34.68 34.92 34.64 34.92 11,631 +0.12(+0.35%)
Dec 20, 2021 33.73 35.27 33.60 34.80 96,615 +0.39(+1.12%)
Dec 17, 2021 34.64 34.75 34.33 34.41 38,280 -0.72(-2.05%)
Dec 16, 2021 35.32 35.43 35.05 35.13 17,609 +0.23(+0.66%)
Dec 15, 2021 34.74 34.98 34.47 34.90 14,110 +0.11(+0.30%)
Dec 14, 2021 34.88 34.88 34.63 34.79 11,350 -0.29(-0.83%)
Dec 13, 2021 35.24 35.32 35.00 35.08 78,503 -0.20(-0.57%)
Dec 10, 2021 35.35 35.43 35.19 35.28 10,402 -0.13(-0.37%)
Dec 09, 2021 35.63 35.63 35.35 35.41 9,257 -0.34(-0.96%)
Dec 08, 2021 35.52 35.91 35.51 35.76 8,401 +0.23(+0.64%)
Dec 07, 2021 35.43 35.65 35.37 35.53 24,832 +0.68(+1.95%)
Dec 06, 2021 34.65 35.08 34.65 34.85 23,346 -0.15(-0.42%)
Dec 03, 2021 35.09 35.17 34.79 35.00 25,734 +0.18(+0.51%)
Dec 02, 2021 34.82 34.90 34.71 34.82 4,923 +0.22(+0.63%)
Dec 01, 2021 34.94 35.31 34.60 34.60 5,600 +0.07(+0.22%)
Nov 30, 2021 34.62 34.95 34.22 34.53 19,029 -0.07(-0.21%)
Nov 29, 2021 34.83 34.83 34.38 34.60 10,332 +0.29(+0.85%)
Nov 26, 2021 34.43 34.49 33.92 34.31 21,724 -0.98(-2.79%)
Nov 24, 2021 35.17 35.37 35.04 35.29 35,261 +0.15(+0.41%)
Nov 23, 2021 35.28 35.28 34.92 35.15 10,031 -0.17(-0.49%)
Nov 22, 2021 35.52 35.52 35.23 35.32 31,705 -0.23(-0.65%)
Nov 19, 2021 35.71 35.73 35.48 35.55 11,271 -0.03(-0.09%)
Nov 18, 2021 35.82 35.58 35.58 35.58 7,233 -0.45(-1.25%)
Nov 17, 2021 36.25 36.25 35.99 36.03 4,344 -0.13(-0.35%)
Nov 16, 2021 36.39 36.63 36.09 36.16 9,802 -0.57(-1.54%)
Nov 15, 2021 36.82 36.89 36.58 36.73 3,550 -0.16(-0.43%)
Nov 12, 2021 36.83 36.94 36.81 36.88 3,718 +0.06(+0.17%)
Nov 11, 2021 36.69 36.90 36.69 36.82 2,681 +0.60(+1.67%)
Nov 10, 2021 36.60 36.13 36.22 7,072 -0.14(-0.39%)
Nov 09, 2021 36.48 36.48 36.23 36.36 3,806 +0.05(+0.14%)
Nov 08, 2021 36.34 36.34 36.12 36.31 3,869 +0.33(+0.91%)
Nov 05, 2021 36.17 36.17 35.82 35.98 7,267 -0.01(-0.04%)
Nov 04, 2021 35.93 36.21 35.77 35.99 12,425 -0.07(-0.19%)
Nov 03, 2021 35.64 36.19 35.63 36.06 7,989 +0.53(+1.50%)
Nov 02, 2021 35.60 35.85 35.52 35.53 13,788 -0.65(-1.81%)
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.