Indicators

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

41.76 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	25.27	25.55	25.01	25.16	218,376	+0.13(+0.53%)
Dec 28, 2018	25.08	25.26	24.97	25.03	150,445	-0.09(-0.37%)
Dec 27, 2018	24.83	25.12	24.72	25.12	94,627	+0.13(+0.50%)
Dec 26, 2018	25.00	25.12	24.61	25.00	138,884	+0.27(+1.09%)
Dec 24, 2018	24.92	25.12	24.73	24.73	130,744	-0.20(-0.80%)
Dec 21, 2018	25.26	25.33	24.92	24.93	45,926	-0.46(-1.80%)
Dec 20, 2018	25.30	25.50	25.21	25.39	123,904	+0.25(+1.01%)
Dec 19, 2018	25.58	25.88	25.01	25.13	98,282	-0.46(-1.80%)
Dec 18, 2018	25.62	25.80	25.51	25.59	92,195	-0.03(-0.11%)
Dec 17, 2018	25.73	25.75	25.48	25.62	120,675	-0.19(-0.75%)
Dec 14, 2018	25.88	26.14	25.81	25.81	101,825	-0.49(-1.85%)
Dec 13, 2018	26.12	26.49	26.12	26.30	301,311	+0.19(+0.71%)
Dec 12, 2018	26.12	26.30	25.99	26.11	52,722	+0.35(+1.35%)
Dec 11, 2018	25.94	26.00	25.63	25.77	264,952	+0.10(+0.39%)
Dec 10, 2018	25.76	25.84	25.51	25.67	94,431	-0.34(-1.31%)
Dec 07, 2018	26.41	26.58	25.86	26.01	38,735	-0.38(-1.43%)
Dec 06, 2018	26.02	26.52	25.72	26.38	95,288	+0.02(+0.06%)
Dec 04, 2018	26.82	26.98	26.35	26.37	53,374	-0.61(-2.26%)

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.