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 (%)
Nov 30, 2015	19.22	19.40	19.09	19.35	11,163	+0.26(+1.38%)
Nov 27, 2015	19.42	19.42	19.08	19.08	3,961	-0.53(-2.69%)
Nov 25, 2015	19.87	19.61	19.61	19.61	8,072	-0.43(-2.15%)
Nov 24, 2015	19.74	20.04	19.74	20.04	1,380	+0.08(+0.39%)
Nov 23, 2015	19.90	19.97	19.76	19.96	8,356	-0.02(-0.10%)
Nov 20, 2015	20.59	20.59	19.94	19.99	13,443	+0.02(+0.12%)
Nov 19, 2015	20.02	20.03	19.82	19.96	14,003	+0.12(+0.61%)
Nov 18, 2015	19.26	19.84	19.26	19.84	1,826	+0.16(+0.81%)
Nov 17, 2015	19.53	19.68	19.37	19.68	7,338	+0.40(+2.09%)
Nov 16, 2015	19.19	19.35	19.05	19.28	8,457	-0.03(-0.14%)
Nov 13, 2015	19.28	19.42	19.13	19.31	7,334	-0.19(-0.96%)
Nov 12, 2015	19.77	19.90	19.16	19.49	86,897	-0.46(-2.29%)
Nov 11, 2015	19.77	20.01	19.77	19.95	7,563	+0.45(+2.31%)
Nov 10, 2015	19.48	19.76	19.48	19.50	2,674	-0.27(-1.37%)
Nov 09, 2015	20.25	20.25	19.77	19.77	10,190	-0.49(-2.40%)
Nov 06, 2015	19.96	20.26	19.85	20.26	8,244	+0.07(+0.36%)
Nov 05, 2015	20.18	20.18	20.18	20.18	1,316	-0.29(-1.41%)
Nov 04, 2015	20.44	20.58	20.22	20.47	3,040	+0.41(+2.04%)
Nov 03, 2015	20.06	20.61	19.90	20.06	5,477	-0.10(-0.48%)

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.