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 (%)
Feb 28, 2019	27.85	27.87	27.62	27.62	23,413	-0.26(-0.93%)
Feb 27, 2019	28.06	28.06	27.80	27.87	24,487	-0.33(-1.16%)
Feb 26, 2019	28.25	28.37	28.06	28.20	15,013	-0.10(-0.35%)
Feb 25, 2019	28.38	28.45	28.11	28.30	105,347	+0.30(+1.06%)
Feb 22, 2019	28.02	28.18	27.92	28.01	79,060	+0.27(+0.96%)
Feb 21, 2019	27.81	27.91	27.61	27.74	12,067	+0.08(+0.28%)
Feb 20, 2019	27.64	27.85	27.64	27.66	34,029	+0.06(+0.23%)
Feb 19, 2019	27.38	27.60	27.24	27.60	20,669	+0.33(+1.20%)
Feb 15, 2019	27.35	27.41	27.09	27.27	22,771	+0.01(+0.03%)
Feb 14, 2019	27.09	27.42	27.09	27.26	24,529	+0.20(+0.72%)
Feb 13, 2019	27.48	27.48	27.07	27.07	24,195	-0.21(-0.77%)
Feb 12, 2019	27.40	27.48	27.23	27.28	28,776	+0.20(+0.75%)
Feb 11, 2019	27.34	27.34	27.07	27.08	23,807	-0.30(-1.08%)
Feb 08, 2019	27.50	27.52	27.22	27.37	29,040	+0.03(+0.10%)
Feb 07, 2019	27.55	27.55	27.25	27.35	48,154	-0.30(-1.09%)
Feb 06, 2019	27.92	27.92	27.52	27.65	39,709	-0.32(-1.16%)
Feb 05, 2019	27.75	28.05	27.75	27.97	87,652	+0.22(+0.81%)
Feb 04, 2019	27.50	27.81	27.50	27.75	45,334	+0.17(+0.62%)

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.