Indicators

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

40.57 -0.13 (-0.32%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	35.44	35.90	35.44	35.63	16,913	-0.36(-1.00%)
Feb 25, 2022	35.73	35.99	35.61	35.99	43,175	+0.59(+1.67%)
Feb 24, 2022	34.62	35.45	34.50	35.40	28,132	-0.78(-2.16%)
Feb 23, 2022	36.67	36.67	36.18	36.18	9,055	-0.27(-0.74%)
Feb 22, 2022	36.44	36.59	36.23	36.45	8,123	-0.59(-1.59%)
Feb 18, 2022				37.04	0	+0.16(+0.43%)
Feb 17, 2022	37.18	37.19	36.88	36.88	1,998	-0.63(-1.67%)
Feb 16, 2022	37.36	37.60	37.22	37.50	4,274	+0.28(+0.75%)
Feb 15, 2022	36.95	37.26	36.88	37.23	10,047	+0.63(+1.73%)
Feb 14, 2022	36.84	36.90	36.35	36.59	26,640	-0.37(-0.99%)
Feb 11, 2022	37.34	37.63	36.96	36.96	8,636	-0.19(-0.51%)
Feb 10, 2022	37.23	37.70	37.10	37.15	5,844	-0.11(-0.29%)
Feb 09, 2022	37.11	37.42	36.93	37.26	6,417	+0.50(+1.36%)
Feb 08, 2022	36.49	36.92	36.49	36.75	15,389	+0.22(+0.59%)
Feb 07, 2022	36.37	36.73	36.37	36.54	6,610	+0.50(+1.40%)
Feb 04, 2022	35.88	36.16	35.87	36.04	7,044	-0.11(-0.31%)
Feb 03, 2022	36.11	36.32	36.04	36.15	3,142	-0.43(-1.19%)
Feb 02, 2022	36.70	36.70	36.39	36.58	8,078	-0.10(-0.29%)

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.