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 (%)
Oct 31, 2014 15.73 15.79 15.69 15.73 93,501 +0.07(+0.42%)
Oct 30, 2014 15.52 15.71 15.52 15.66 297,254 +0.22(+1.41%)
Oct 29, 2014 15.57 15.62 15.40 15.44 296,997 -0.07(-0.43%)
Oct 28, 2014 15.38 15.54 15.38 15.51 200,936 +0.26(+1.74%)
Oct 27, 2014 15.12 15.25 15.40 15.24 296,410 -0.16(-1.03%)
Oct 24, 2014 15.28 15.45 15.28 15.40 110,672 +0.14(+0.91%)
Oct 23, 2014 15.28 15.37 15.26 15.26 271,351 +0.02(+0.11%)
Oct 22, 2014 15.39 15.21 15.25 358,242 -0.12(-0.76%)
Oct 21, 2014 15.28 15.41 15.28 15.36 450,136 +0.05(+0.35%)
Oct 20, 2014 15.20 15.31 15.20 15.31 1,382,200 +0.01(+0.04%)
Oct 17, 2014 15.29 15.42 15.27 15.30 210,455 +0.15(+1.01%)
Oct 16, 2014 14.93 15.27 14.92 15.15 166,724 -0.16(-1.04%)
Oct 15, 2014 15.17 15.34 14.94 15.31 596,900 -0.10(-0.65%)
Oct 14, 2014 15.36 15.50 15.29 15.41 1,065,253 +0.05(+0.30%)
Oct 13, 2014 15.42 15.54 15.36 15.36 756,604 +0.05(+0.35%)
Oct 10, 2014 15.56 15.56 15.30 15.31 196,249 -0.36(-2.32%)
Oct 09, 2014 15.87 15.89 15.63 15.67 203,008 -0.30(-1.87%)
Oct 08, 2014 15.71 16.00 15.61 15.97 149,002 +0.21(+1.35%)
Oct 07, 2014 15.90 15.91 15.73 15.76 527,783 -0.16(-1.00%)
Oct 06, 2014 15.94 16.00 15.86 15.92 575,659 +0.27(+1.74%)
Oct 03, 2014 15.61 15.69 15.53 15.65 238,579 +0.15(+0.94%)
Oct 02, 2014 15.45 15.58 15.28 15.50 397,886 +0.07(+0.47%)
Oct 01, 2014 15.67 15.69 15.43 15.43 365,255 -0.31(-1.98%)
Sep 30, 2014 15.68 15.75 15.67 15.74 238,392 +0.01(+0.08%)
Sep 29, 2014 15.65 15.75 15.61 15.73 1,104,850 -0.30(-1.86%)
Sep 26, 2014 15.94 16.07 15.94 16.03 693,593 +0.07(+0.46%)
Sep 25, 2014 16.09 16.10 15.93 15.95 195,629 -0.33(-2.05%)
Sep 24, 2014 16.18 16.31 16.11 16.29 96,711 +0.21(+1.33%)
Sep 23, 2014 16.07 16.14 16.03 16.07 207,196 -0.28(-1.70%)
Sep 22, 2014 16.50 16.50 16.27 16.35 252,536 -0.23(-1.41%)
Sep 19, 2014 16.73 16.73 16.54 16.58 142,900 -0.13(-0.78%)
Sep 18, 2014 16.69 16.74 16.69 16.71 90,227 -0.01(-0.04%)
Sep 17, 2014 16.82 16.85 16.70 16.72 130,860 -0.11(-0.63%)
Sep 16, 2014 16.62 16.94 16.62 16.83 170,665 +0.17(+0.99%)
Sep 15, 2014 16.79 16.79 16.61 16.66 458,997 -0.21(-1.22%)
Sep 12, 2014 16.93 16.80 16.87 111,580 -0.21(-1.24%)
Sep 11, 2014 17.06 17.08 17.03 17.08 172,757 -0.08(-0.46%)
Sep 10, 2014 17.18 17.04 17.16 89,623 +0.03(+0.15%)
Sep 09, 2014 17.27 17.28 17.08 17.13 196,041 -0.25(-1.41%)
Sep 08, 2014 17.46 17.52 17.35 17.38 989,458 -0.15(-0.83%)
Sep 05, 2014 17.50 17.52 17.40 17.52 124,884 +0.15(+0.88%)
Sep 04, 2014 17.45 17.47 17.32 17.37 156,663 -0.03(-0.15%)
Sep 03, 2014 17.46 17.46 17.33 17.40 152,017 +0.32(+1.90%)
Sep 02, 2014 17.19 17.19 17.02 17.07 7,962,713 -0.13(-0.77%)
Aug 29, 2014 17.20 17.20 17.20 0 -0.01(-0.08%)
Aug 28, 2014 17.26 17.26 17.16 17.22 177,445 -0.27(-1.52%)
Aug 27, 2014 17.40 17.48 17.40 17.48 323,180 +0.10(+0.57%)
Aug 26, 2014 17.34 17.40 17.34 17.38 168,214 +0.04(+0.23%)
Aug 25, 2014 17.30 17.36 17.24 17.34 131,139 +0.12(+0.69%)
Aug 22, 2014 17.26 17.28 17.19 17.22 210,596 -0.04(-0.21%)
Aug 21, 2014 17.24 17.32 17.24 17.26 162,784 -0.02(-0.09%)
Aug 20, 2014 17.36 17.26 17.28 299,302 -0.08(-0.46%)
Aug 19, 2014 17.34 17.36 17.26 17.36 329,251 +0.13(+0.73%)
Aug 18, 2014 17.21 17.27 17.20 17.23 1,483,096 +0.09(+0.50%)
Aug 15, 2014 17.26 17.26 17.24 17.15 236,861 -0.03(-0.17%)
Aug 14, 2014 17.20 17.21 17.15 17.17 153,223 -0.06(-0.33%)
Aug 13, 2014 17.23 17.27 17.18 17.23 117,678 +0.08(+0.46%)
Aug 12, 2014 17.09 17.16 17.05 17.15 177,131 +0.05(+0.31%)
Aug 11, 2014 17.02 17.11 16.96 17.10 316,225 +0.20(+1.18%)
Aug 08, 2014 16.90 205,079 +0.25(+1.47%)
Aug 07, 2014 16.79 16.85 16.61 16.65 189,129 -0.16(-0.95%)
Aug 06, 2014 16.77 16.89 16.77 16.81 256,131 -0.02(-0.12%)
Aug 05, 2014 16.94 16.96 16.81 16.83 267,140 -0.30(-1.74%)
Aug 04, 2014 17.07 17.18 17.03 17.13 463,179 +0.19(+1.13%)
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.