Indicators

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

40.43 +0.02 (+0.05%)

Streaming Delayed Price Updated: 10:45 AM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	34.08	34.10	33.44	33.44	299,784	-0.44(-1.31%)
Feb 27, 2018	34.38	34.38	33.85	33.88	77,952	-0.95(-2.72%)
Feb 26, 2018	34.57	34.83	34.36	34.83	131,390	+0.46(+1.33%)
Feb 23, 2018	34.20	34.37	34.00	34.37	41,552	+0.57(+1.69%)
Feb 22, 2018			33.75	33.80	49,860	+0.18(+0.54%)
Feb 21, 2018	33.87	34.15	33.57	33.62	53,096	+0.02(+0.07%)
Feb 20, 2018	33.71	33.78	33.43	33.60	65,721	-0.38(-1.10%)
Feb 16, 2018		33.97	33.97	33.97	0	+0.04(+0.11%)
Feb 15, 2018	33.84	33.97	33.72	33.93	84,391	+0.57(+1.71%)
Feb 14, 2018	32.48	33.45	32.48	33.36	102,289	+0.62(+1.90%)
Feb 13, 2018	32.47	32.81	32.47	32.74	71,587	+0.34(+1.05%)
Feb 12, 2018	32.26	32.64	32.19	32.40	129,617	+0.61(+1.93%)
Feb 09, 2018	31.71	32.04	31.13	31.79	261,718	+0.22(+0.69%)
Feb 08, 2018	32.63	32.63	31.52	31.57	352,033	-0.80(-2.48%)
Feb 07, 2018	33.29	33.29	32.37	32.37	392,805	-1.23(-3.66%)
Feb 06, 2018	32.39	33.77	32.18	33.60	232,203	+0.17(+0.52%)
Feb 05, 2018	33.96	34.32	32.95	33.43	168,006	-0.68(-1.98%)
Feb 02, 2018	34.71	34.73	34.11	34.11	119,243	-0.76(-2.19%)

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.