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 12, 2015 19.55 19.55 19.55 0 -0.23(-1.16%)
Oct 09, 2015 19.87 19.96 19.73 19.78 55,098 +0.01(+0.05%)
Oct 08, 2015 19.40 19.78 19.37 19.77 50,188 +0.27(+1.38%)
Oct 07, 2015 19.49 19.69 19.36 19.50 207,193 +0.48(+2.52%)
Oct 06, 2015 18.92 19.07 18.92 19.02 166,832 -0.01(-0.05%)
Oct 05, 2015 18.81 19.06 18.68 19.03 488,838 +0.48(+2.59%)
Oct 02, 2015 17.98 18.55 17.98 18.55 105,830 +0.54(+3.00%)
Oct 01, 2015 18.08 18.17 17.90 18.01 41,785 -0.00(-0.00%)
Sep 30, 2015 17.96 18.03 17.87 18.01 134,839 +0.54(+3.09%)
Sep 29, 2015 17.39 17.53 17.34 17.47 76,355 +0.12(+0.69%)
Sep 28, 2015 17.62 17.63 17.33 17.35 359,809 -0.46(-2.58%)
Sep 25, 2015 18.10 18.10 17.81 17.81 32,476 -0.04(-0.22%)
Sep 24, 2015 17.58 17.86 17.47 17.85 143,646 +0.06(+0.34%)
Sep 23, 2015 18.02 18.04 17.79 17.79 81,706 -0.78(-4.20%)
Sep 22, 2015 18.50 18.63 18.41 18.57 48,674 -0.39(-2.06%)
Sep 21, 2015 18.94 19.00 18.88 18.96 108,125 +0.12(+0.64%)
Sep 18, 2015 19.16 19.21 18.83 18.84 204,260 -0.55(-2.84%)
Sep 17, 2015 19.26 19.71 19.20 19.39 49,366 +0.07(+0.34%)
Sep 16, 2015 19.15 19.33 19.15 19.32 109,585 +0.42(+2.24%)
Sep 15, 2015 18.81 18.93 18.75 18.90 38,713 +0.04(+0.21%)
Sep 14, 2015 18.75 18.86 18.72 18.86 114,382 +0.04(+0.21%)
Sep 11, 2015 18.72 18.82 18.63 18.82 32,777 -0.01(-0.05%)
Sep 10, 2015 18.66 18.90 18.64 18.83 27,405 +0.27(+1.45%)
Sep 09, 2015 19.02 19.02 18.56 18.56 135,748 -0.10(-0.54%)
Sep 08, 2015 18.61 18.68 18.53 18.66 72,009 +0.67(+3.72%)
Sep 04, 2015 17.99 17.99 17.99 0 -0.57(-3.07%)
Sep 03, 2015 18.45 18.75 18.45 18.56 215,379 +0.13(+0.71%)
Sep 02, 2015 18.46 18.51 18.21 18.43 61,772 +0.18(+0.99%)
Sep 01, 2015 18.51 18.58 18.14 18.25 80,169 -0.85(-4.45%)
Aug 31, 2015 18.92 19.16 18.72 19.10 171,462 -0.05(-0.26%)
Aug 28, 2015 19.06 19.22 19.05 19.15 81,398 -0.15(-0.78%)
Aug 27, 2015 18.76 19.30 18.76 19.30 300,786 +0.94(+5.12%)
Aug 26, 2015 18.15 18.37 17.85 18.36 136,458 +0.67(+3.79%)
Aug 25, 2015 18.34 19.02 17.69 17.69 276,611 +0.22(+1.26%)
Aug 24, 2015 17.61 18.05 16.28 17.47 122,952 -1.04(-5.62%)
Aug 21, 2015 18.91 18.94 18.51 18.51 290,976 -0.74(-3.84%)
Aug 20, 2015 19.34 19.41 19.24 19.25 71,169 -0.26(-1.33%)
Aug 19, 2015 19.66 19.73 19.35 19.51 80,424 -0.32(-1.61%)
Aug 18, 2015 19.87 19.90 19.73 19.83 277,121 -0.22(-1.10%)
Aug 17, 2015 20.10 20.10 20.00 20.05 38,169 -0.27(-1.33%)
Aug 14, 2015 20.35 20.41 20.30 20.32 106,288 +0.04(+0.17%)
Aug 13, 2015 20.40 20.42 20.28 20.29 65,300 -0.11(-0.51%)
Aug 12, 2015 20.30 20.41 20.23 20.39 72,661 -0.35(-1.69%)
Aug 11, 2015 20.73 20.74 20.54 20.74 141,126 -0.37(-1.75%)
Aug 10, 2015 20.73 21.13 20.73 21.11 352,472 +0.58(+2.83%)
Aug 07, 2015 20.48 20.64 20.48 20.53 534,732 -0.02(-0.10%)
Aug 06, 2015 20.64 20.64 20.44 20.55 121,077 -0.20(-0.96%)
Aug 05, 2015 20.88 20.98 20.68 20.75 630,446 +0.06(+0.29%)
Aug 04, 2015 20.77 20.86 20.59 20.69 377,456 +0.07(+0.34%)
Aug 03, 2015 20.86 20.86 20.56 20.62 1,771,520 -0.51(-2.41%)
Jul 31, 2015 21.16 21.23 21.00 21.13 154,346 +0.07(+0.33%)
Jul 30, 2015 21.03 21.08 20.95 21.06 337,611 -0.14(-0.66%)
Jul 29, 2015 21.01 21.31 20.93 21.20 334,715 +0.25(+1.17%)
Jul 28, 2015 20.87 20.96 20.75 20.95 358,214 +0.18(+0.89%)
Jul 27, 2015 20.80 20.90 20.67 20.77 541,716 -0.61(-2.85%)
Jul 24, 2015 21.47 21.52 21.24 21.38 299,490 -0.23(-1.06%)
Jul 23, 2015 21.87 21.87 21.61 21.61 254,917 -0.23(-1.08%)
Jul 22, 2015 21.98 21.98 21.83 21.84 365,179 -0.37(-1.64%)
Jul 21, 2015 22.19 22.30 22.16 22.21 304,620 +0.12(+0.54%)
Jul 20, 2015 22.19 22.20 22.00 22.09 422,347 -0.23(-1.03%)
Jul 17, 2015 22.41 22.41 22.27 22.32 597,851 +0.00(+0.00%)
Jul 16, 2015 22.30 22.40 22.27 22.32 526,119 +0.32(+1.45%)
Jul 15, 2015 22.20 22.20 21.98 22.00 487,284 -0.37(-1.65%)
Jul 14, 2015 22.22 22.41 22.22 22.37 169,937 -0.01(-0.04%)
Jul 13, 2015 22.40 22.46 22.36 22.38 485,550 +0.17(+0.77%)
Jul 10, 2015 22.21 22.22 22.05 22.21 437,422 +0.65(+3.01%)
Jul 09, 2015 21.87 21.89 21.56 21.56 266,762 +0.73(+3.50%)
Jul 08, 2015 21.09 21.09 20.79 20.83 153,360 -0.93(-4.27%)
Jul 07, 2015 21.71 21.76 21.24 21.76 170,570 -0.49(-2.20%)
Jul 06, 2015 22.23 22.40 22.15 22.25 772,022 -0.76(-3.30%)
Jul 02, 2015 23.01 23.01 23.01 0 +0.13(+0.57%)
Jul 01, 2015 23.12 23.12 22.72 22.88 491,478 -0.08(-0.35%)
Jun 30, 2015 22.91 23.01 22.75 22.96 580,737 +0.50(+2.23%)
Jun 29, 2015 22.65 22.70 22.32 22.46 1,922,033 -0.56(-2.43%)
Jun 26, 2015 23.12 23.20 22.98 23.02 113,203 -0.19(-0.82%)
Jun 25, 2015 23.38 23.38 23.21 23.21 125,788 -0.13(-0.56%)
Jun 24, 2015 23.42 23.54 23.32 23.34 148,227 -0.42(-1.77%)
Jun 23, 2015 23.66 23.78 23.66 23.76 300,283 +0.16(+0.68%)
Jun 22, 2015 23.64 23.67 23.57 23.60 178,715 +0.26(+1.11%)
Jun 19, 2015 23.43 23.49 23.34 23.34 167,244 -0.30(-1.27%)
Jun 18, 2015 23.55 23.69 23.53 23.64 216,807 +0.23(+0.98%)
Jun 17, 2015 23.23 23.50 23.11 23.41 231,089 +0.12(+0.52%)
Jun 16, 2015 23.20 23.29 23.14 23.29 202,267 +0.04(+0.17%)
Jun 15, 2015 23.22 23.27 23.11 23.25 353,940 -0.17(-0.73%)
Jun 12, 2015 23.52 23.52 23.37 23.42 153,199 -0.10(-0.43%)
Jun 11, 2015 23.57 23.57 23.43 23.52 215,058 -0.12(-0.51%)
Jun 10, 2015 23.67 23.75 23.63 23.64 332,368 +0.31(+1.33%)
Jun 09, 2015 23.33 23.44 23.30 23.33 216,575 -0.22(-0.93%)
Jun 08, 2015 23.68 23.68 23.49 23.55 243,987 -0.08(-0.34%)
Jun 05, 2015 23.51 23.67 23.46 23.63 110,767 -0.03(-0.13%)
Jun 04, 2015 23.94 23.94 23.62 23.66 133,394 -0.44(-1.83%)
Jun 03, 2015 24.17 24.22 24.08 24.10 177,875 -0.26(-1.07%)
Jun 02, 2015 24.22 24.44 24.19 24.36 1,768,089 +0.21(+0.87%)
Jun 01, 2015 24.41 24.41 24.11 24.15 2,702,232 -0.14(-0.58%)
May 29, 2015 24.62 24.62 24.28 24.29 93,782 -0.40(-1.62%)
May 28, 2015 24.64 24.69 24.52 24.69 80,729 -0.41(-1.63%)
May 27, 2015 25.02 25.11 24.86 25.10 178,427 +0.14(+0.56%)
May 26, 2015 25.32 25.32 24.87 24.96 235,707 -0.32(-1.27%)
May 22, 2015 25.28 25.28 25.28 0 +0.08(+0.32%)
May 21, 2015 25.21 25.24 25.11 25.20 122,276 -0.14(-0.55%)
May 20, 2015 25.36 25.42 25.21 25.34 156,733 -0.07(-0.28%)
May 19, 2015 25.47 25.47 25.37 25.41 94,951 +0.05(+0.20%)
May 18, 2015 25.58 25.58 25.36 25.36 201,733 -0.28(-1.09%)
May 15, 2015 25.34 25.66 25.34 25.64 217,891 +0.18(+0.71%)
May 14, 2015 25.40 25.47 25.33 25.46 165,563 +0.19(+0.75%)
May 13, 2015 25.54 25.54 25.26 25.27 142,517 +0.01(+0.04%)
May 12, 2015 25.19 25.29 25.02 25.26 165,368 +0.05(+0.20%)
May 11, 2015 25.40 25.41 25.19 25.21 374,788 -0.23(-0.90%)
May 08, 2015 25.42 25.56 25.34 25.44 62,224 +0.43(+1.72%)
May 07, 2015 24.98 25.01 24.86 25.01 78,849 -0.12(-0.48%)
May 06, 2015 25.55 25.55 25.10 25.13 151,956 -0.37(-1.45%)
May 05, 2015 25.59 25.61 25.46 25.50 76,656 -0.14(-0.55%)
May 04, 2015 25.56 25.69 25.51 25.64 290,338 +0.19(+0.75%)
May 01, 2015 25.40 25.50 25.33 25.45 263,294 +0.12(+0.47%)
Apr 30, 2015 25.42 25.48 25.32 25.33 157,801 +0.06(+0.24%)
Apr 29, 2015 25.31 25.31 25.16 25.27 258,475 -0.22(-0.86%)
Apr 28, 2015 25.45 25.54 25.36 25.49 96,151 +0.07(+0.28%)
Apr 27, 2015 25.48 25.52 25.37 25.42 151,427 +0.11(+0.45%)
Apr 24, 2015 25.27 25.31 25.24 25.31 76,104 +0.18(+0.71%)
Apr 23, 2015 24.92 25.20 24.92 25.13 133,979 +0.24(+0.98%)
Apr 22, 2015 24.71 24.91 24.65 24.89 142,348 +0.48(+1.95%)
Apr 21, 2015 24.43 24.54 24.37 24.41 157,265 +0.16(+0.66%)
Apr 20, 2015 24.25 24.31 24.23 24.25 87,236 -0.04(-0.16%)
Apr 17, 2015 24.33 24.37 24.13 24.29 213,782 -0.62(-2.49%)
Apr 16, 2015 24.77 24.99 24.65 24.91 102,860 +0.28(+1.14%)
Apr 15, 2015 24.42 24.65 24.33 24.63 130,905 +0.13(+0.53%)
Apr 14, 2015 24.47 24.50 24.26 24.50 70,087 +0.12(+0.49%)
Apr 13, 2015 24.57 24.65 24.38 24.38 131,373 +0.06(+0.25%)
Apr 10, 2015 24.29 24.43 24.28 24.32 198,697 -0.11(-0.45%)
Apr 09, 2015 24.31 24.47 24.25 24.43 113,107 +0.39(+1.62%)
Apr 08, 2015 23.98 24.10 23.87 24.04 145,951 +0.76(+3.26%)
Apr 07, 2015 23.43 23.43 23.12 23.28 189,783 -0.04(-0.17%)
Apr 06, 2015 23.13 23.43 23.13 23.32 166,240 +0.25(+1.06%)
Apr 02, 2015 23.07 23.07 23.07 0 +0.45(+2.01%)
Apr 01, 2015 22.41 22.63 22.41 22.62 362,716 +0.43(+1.94%)
Mar 31, 2015 22.18 22.26 22.07 22.19 150,036 -0.11(-0.49%)
Mar 30, 2015 22.14 22.32 22.13 22.30 163,141 +0.48(+2.20%)
Mar 27, 2015 21.83 21.90 21.80 21.82 158,092 +0.12(+0.55%)
Mar 26, 2015 21.81 21.81 21.65 21.70 126,019 -0.20(-0.91%)
Mar 25, 2015 22.08 22.11 21.88 21.90 179,676 -0.23(-1.04%)
Mar 24, 2015 22.14 22.15 22.08 22.13 166,623 +0.09(+0.41%)
Mar 23, 2015 21.94 22.05 21.89 22.04 199,455 +0.12(+0.55%)
Mar 20, 2015 21.82 21.97 21.80 21.92 177,705 +0.34(+1.58%)
Mar 19, 2015 21.67 21.71 21.52 21.58 69,575 -0.32(-1.46%)
Mar 18, 2015 21.34 21.91 21.29 21.90 129,818 +0.49(+2.29%)
Mar 17, 2015 21.19 21.42 21.17 21.41 156,273 +0.14(+0.66%)
Mar 16, 2015 21.27 21.28 21.18 21.27 215,977 +0.12(+0.57%)
Mar 13, 2015 21.27 21.27 21.05 21.15 141,326 -0.25(-1.17%)
Mar 12, 2015 21.56 21.61 21.39 21.40 279,869 +0.04(+0.19%)
Mar 11, 2015 21.34 21.39 21.27 21.36 407,021 +0.08(+0.38%)
Mar 10, 2015 21.53 21.53 21.28 21.28 164,488 -0.52(-2.39%)
Mar 09, 2015 21.84 21.92 21.77 21.80 261,206 -0.07(-0.32%)
Mar 06, 2015 22.03 22.05 21.82 21.87 382,907 -0.26(-1.17%)
Mar 05, 2015 22.23 22.23 22.04 22.13 214,798 +0.03(+0.14%)
Mar 04, 2015 22.26 22.00 22.10 234,661 -0.16(-0.72%)
Mar 03, 2015 22.37 22.37 22.27 22.26 393,748 -0.18(-0.80%)
Mar 02, 2015 22.41 22.48 22.38 22.44 331,789 -0.05(-0.22%)
Feb 27, 2015 22.40 22.57 22.40 22.49 241,325 +0.01(+0.04%)
Feb 26, 2015 22.47 22.54 22.44 22.48 249,395 +0.02(+0.09%)
Feb 25, 2015 22.40 22.51 22.36 22.46 452,643 +0.02(+0.09%)
Feb 24, 2015 22.28 22.52 22.21 22.44 125,960 +0.23(+1.04%)
Feb 23, 2015 22.35 22.35 22.16 22.21 140,427 -0.20(-0.89%)
Feb 20, 2015 22.27 22.43 22.21 22.41 119,581 +0.11(+0.49%)
Feb 19, 2015 22.22 22.41 22.21 22.30 192,703 -0.10(-0.45%)
Feb 18, 2015 22.29 22.46 22.28 22.40 264,650 -0.01(-0.04%)
Feb 17, 2015 22.35 22.42 22.21 22.41 365,877 -0.03(-0.13%)
Feb 13, 2015 22.44 22.44 22.44 0 +0.16(+0.72%)
Feb 12, 2015 22.12 22.32 22.06 22.28 192,436 +0.37(+1.69%)
Feb 11, 2015 21.84 21.97 21.73 21.91 232,861 +0.03(+0.14%)
Feb 10, 2015 21.91 21.93 21.78 21.88 226,471 -0.01(-0.05%)
Feb 09, 2015 21.86 21.97 21.86 21.89 497,853 -0.06(-0.27%)
Feb 06, 2015 21.99 22.05 21.81 21.95 976,282 -0.14(-0.63%)
Feb 05, 2015 21.99 22.09 21.95 22.09 177,801 +0.15(+0.68%)
Feb 04, 2015 22.15 22.21 21.94 21.94 220,928 -0.24(-1.08%)
Feb 03, 2015 22.00 22.20 21.79 22.18 368,850 +0.44(+2.02%)
Feb 02, 2015 21.47 21.76 21.44 21.74 1,264,331 +0.33(+1.54%)
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%)
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.