Indicators

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

41.48 +0.27 (+0.67%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	38.24	38.29	38.04	38.28	24,829	+0.49(+1.29%)
Dec 28, 2023	37.58	37.98	37.58	37.79	43,218	+0.17(+0.45%)
Dec 27, 2023	37.45	37.67	37.28	37.62	50,796	+0.36(+0.96%)
Dec 26, 2023	37.44	37.48	37.26	37.26	31,368	-0.23(-0.61%)
Dec 22, 2023	37.52	37.65	37.22	37.49	17,350	+0.11(+0.29%)
Dec 21, 2023	37.39	37.66	37.22	37.38	150,230	+0.38(+1.04%)
Dec 20, 2023	37.15	37.41	36.90	36.99	79,491	-0.39(-1.05%)
Dec 19, 2023	37.23	37.56	37.20	37.39	64,698	+0.07(+0.18%)
Dec 18, 2023	37.26	37.33	37.02	37.32	46,673	+0.08(+0.21%)
Dec 15, 2023	37.43	37.66	37.24	37.24	64,013	-0.42(-1.13%)
Dec 14, 2023	37.42	37.66	37.26	37.66	165,483	+0.88(+2.39%)
Dec 13, 2023	36.30	37.01	36.10	36.79	61,879	+0.33(+0.89%)
Dec 12, 2023	36.46	36.66	36.22	36.46	87,167	-0.16(-0.43%)
Dec 11, 2023	36.33	36.69	36.32	36.62	209,075	+0.02(+0.05%)
Dec 08, 2023	36.60	36.79	36.49	36.60	23,888	-0.30(-0.80%)
Dec 07, 2023	36.81	37.00	36.65	36.90	43,265	+0.18(+0.48%)
Dec 06, 2023	36.93	37.16	36.67	36.72	49,316	-0.21(-0.57%)
Dec 05, 2023	36.87	37.02	36.75	36.93	76,516	-0.14(-0.39%)
Dec 04, 2023	37.10	37.21	36.92	37.07	38,302	-0.31(-0.82%)

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.