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, 2023	36.57	36.62	36.18	36.32	176,460	-0.26(-0.70%)
Feb 27, 2023	36.57	36.82	36.42	36.57	464,995	+0.23(+0.63%)
Feb 24, 2023	36.51	36.51	36.25	36.35	23,686	-0.47(-1.28%)
Feb 23, 2023	36.96	36.98	36.58	36.82	63,445	+0.19(+0.53%)
Feb 22, 2023	36.77	36.77	36.45	36.62	154,734	-0.37(-1.00%)
Feb 21, 2023	37.09	37.38	36.80	36.99	139,328	+0.58(+1.59%)
Feb 17, 2023	36.40	36.57	36.18	36.41	151,910	+0.06(+0.16%)
Feb 16, 2023	36.48	36.74	36.09	36.36	193,196	-0.40(-1.08%)
Feb 15, 2023	36.19	36.82	36.19	36.75	150,541	+0.56(+1.55%)
Feb 14, 2023	35.91	36.41	35.89	36.19	215,504	+0.24(+0.66%)
Feb 13, 2023	35.81	36.06	35.68	35.96	97,952	+0.24(+0.66%)
Feb 10, 2023	35.77	35.89	35.52	35.72	63,278	-0.12(-0.34%)
Feb 09, 2023	35.97	36.37	35.84	35.84	747,762	-0.12(-0.34%)
Feb 08, 2023	35.84	36.49	35.71	35.97	204,740	-0.57(-1.56%)
Feb 07, 2023	36.26	36.73	36.07	36.54	80,072	-0.30(-0.82%)
Feb 06, 2023	36.67	36.93	36.55	36.84	71,635	-0.48(-1.30%)
Feb 03, 2023	37.50	37.67	37.16	37.32	73,248	-0.43(-1.15%)
Feb 02, 2023	37.77	38.04	37.55	37.76	132,776	+0.05(+0.15%)

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.