Skip to main content

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

38.71 -0.07 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 36.15 36.53 35.88 36.41 24,120 +0.86(+2.42%)
Nov 29, 2022 35.49 35.64 35.42 35.55 20,318 +0.65(+1.87%)
Nov 28, 2022 34.98 35.12 34.88 34.90 11,834 -0.10(-0.30%)
Nov 25, 2022 35.04 35.21 35.00 35.00 6,704 +0.41(+1.18%)
Nov 23, 2022 34.23 34.62 34.23 34.59 12,877 +0.34(+1.00%)
Nov 22, 2022 34.11 34.32 34.11 34.25 14,666 +0.33(+0.98%)
Nov 21, 2022 33.83 34.09 33.75 33.92 10,762 -0.09(-0.28%)
Nov 18, 2022 33.96 34.11 33.91 34.01 14,888 -0.02(-0.06%)
Nov 17, 2022 33.54 34.09 33.54 34.03 57,459 -0.27(-0.77%)
Nov 16, 2022 34.69 34.69 34.20 34.30 34,999 -0.80(-2.29%)
Nov 15, 2022 35.22 35.32 34.97 35.10 22,504 +0.34(+0.97%)
Nov 14, 2022 34.73 35.01 34.65 34.77 9,287 +0.08(+0.23%)
Nov 11, 2022 34.38 34.70 34.34 34.69 28,255 +0.74(+2.18%)
Nov 10, 2022 33.80 34.01 33.76 33.95 10,304 +0.68(+2.05%)
Nov 09, 2022 33.54 33.65 33.20 33.27 13,360 -0.51(-1.51%)
Nov 08, 2022 33.47 33.83 33.43 33.78 13,362 +0.21(+0.63%)
Nov 07, 2022 33.70 33.75 33.48 33.56 28,281 -0.00(-0.01%)
Nov 04, 2022 33.17 33.63 33.15 33.57 31,002 +1.15(+3.53%)
Nov 03, 2022 31.99 32.45 31.99 32.42 10,381 +0.52(+1.64%)
Nov 02, 2022 32.23 31.87 31.90 75,117 -0.21(-0.65%)
Nov 01, 2022 31.92 32.33 31.83 32.11 219,577 +0.58(+1.83%)
Oct 31, 2022 31.31 31.54 31.16 31.53 81,224 +0.12(+0.39%)
Oct 28, 2022 31.33 31.47 31.21 31.41 73,420 -0.26(-0.81%)
Oct 27, 2022 31.52 31.85 31.52 31.67 17,185 +0.12(+0.39%)
Oct 26, 2022 31.61 31.82 31.51 31.54 30,253 +0.14(+0.45%)
Oct 25, 2022 31.16 31.48 31.16 31.40 16,312 -0.04(-0.12%)
Oct 24, 2022 31.46 31.49 31.34 31.44 46,614 -0.49(-1.54%)
Oct 21, 2022 31.42 31.97 31.41 31.93 9,433 +0.35(+1.11%)
Oct 20, 2022 31.59 31.87 31.52 31.58 13,226 +0.25(+0.79%)
Oct 19, 2022 31.51 31.51 31.26 31.33 7,478 -0.22(-0.69%)
Oct 18, 2022 31.85 31.85 31.42 31.55 11,954 +0.09(+0.30%)
Oct 17, 2022 31.25 31.54 31.25 31.46 9,063 +1.08(+3.55%)
Oct 14, 2022 31.03 31.03 30.38 30.38 16,342 -0.54(-1.75%)
Oct 13, 2022 30.16 31.00 30.07 30.92 30,027 +0.11(+0.37%)
Oct 12, 2022 30.85 31.06 30.78 30.80 37,069 -0.14(-0.46%)
Oct 11, 2022 31.10 31.25 30.95 30.95 6,139 -0.41(-1.30%)
Oct 10, 2022 31.43 31.43 31.25 31.35 5,145 -0.13(-0.42%)
Oct 07, 2022 31.68 31.72 31.46 31.49 5,269 -0.40(-1.27%)
Oct 06, 2022 31.82 32.01 31.78 31.89 11,082 +0.02(+0.05%)
Oct 05, 2022 31.74 31.95 31.55 31.87 5,841 -0.00(-0.00%)
Oct 04, 2022 31.69 31.89 31.69 31.88 5,097 +0.71(+2.28%)
Oct 03, 2022 30.73 31.23 30.73 31.16 167,407 +0.96(+3.17%)
Sep 30, 2022 30.19 30.34 30.03 30.21 31,294 +0.23(+0.76%)
Sep 29, 2022 30.22 30.22 29.63 29.98 24,444 -0.76(-2.46%)
Sep 28, 2022 30.55 30.79 30.36 30.74 22,081 -0.25(-0.80%)
Sep 27, 2022 31.33 31.34 30.90 30.99 15,603 -0.01(-0.02%)
Sep 26, 2022 31.31 31.31 30.97 30.99 12,588 -0.86(-2.71%)
Sep 23, 2022 32.09 32.09 31.82 31.86 24,243 -0.73(-2.23%)
Sep 22, 2022 32.51 32.59 32.37 32.58 7,108 +0.31(+0.95%)
Sep 21, 2022 32.50 32.52 32.20 32.27 16,603 -0.36(-1.10%)
Sep 20, 2022 32.55 32.78 32.51 32.63 30,660 -0.05(-0.16%)
Sep 19, 2022 32.59 32.73 32.45 32.69 11,127 -0.44(-1.34%)
Sep 16, 2022 32.87 33.22 32.87 33.13 53,539 +0.02(+0.06%)
Sep 15, 2022 33.22 33.34 33.05 33.11 30,702 -0.26(-0.79%)
Sep 14, 2022 33.32 33.41 33.21 33.37 20,634 +0.72(+2.19%)
Sep 13, 2022 33.35 33.51 32.66 32.66 34,889 -1.54(-4.51%)
Sep 12, 2022 34.09 34.22 34.05 34.20 3,233 +0.68(+2.03%)
Sep 09, 2022 33.42 33.57 33.42 33.52 5,316 +0.46(+1.39%)
Sep 08, 2022 33.08 33.19 32.93 33.06 21,006 +0.13(+0.41%)
Sep 07, 2022 32.70 32.97 32.63 32.93 26,704 +0.12(+0.37%)
Sep 06, 2022 33.07 33.07 32.74 32.81 11,759 -0.03(-0.09%)
Sep 02, 2022 32.78 32.89 32.69 32.83 47,827 +0.13(+0.40%)
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.