Indicators

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

41.47 UNCHANGED

Streaming Delayed Price Updated: 11:43 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	37.39	37.39	36.60	36.88	715,319	-0.35(-0.94%)
Feb 25, 2021	38.08	38.13	37.23	37.23	23,548	-0.41(-1.08%)
Feb 24, 2021	37.37	37.79	37.37	37.63	21,264	-0.45(-1.18%)
Feb 23, 2021	37.79	38.09	37.69	38.08	76,699	+0.13(+0.35%)
Feb 22, 2021	37.98	38.28	37.91	37.95	44,702	-0.31(-0.81%)
Feb 19, 2021	38.35	38.48	38.24	38.26	13,627	+0.27(+0.71%)
Feb 18, 2021	38.01	38.01	37.72	37.99	13,465	-0.33(-0.87%)
Feb 17, 2021	38.11	38.32	37.99	38.32	56,196	+0.44(+1.17%)
Feb 16, 2021	38.08	38.15	37.88	37.88	15,759	+0.29(+0.77%)
Feb 12, 2021	37.65	37.83	37.56	37.59	20,558	+0.05(+0.14%)
Feb 11, 2021	37.67	37.76	37.52	37.54	12,779	+0.29(+0.78%)
Feb 10, 2021	37.52	37.52	37.24	37.25	11,438	-0.09(-0.24%)
Feb 09, 2021	37.15	37.45	37.15	37.34	15,938	+0.23(+0.63%)
Feb 08, 2021	36.97	37.22	36.97	37.11	19,953	+0.34(+0.93%)
Feb 05, 2021	36.74	36.88	36.70	36.76	14,214	+0.24(+0.67%)
Feb 04, 2021	36.55	36.59	36.43	36.52	20,128	+0.16(+0.44%)
Feb 03, 2021	36.27	36.49	36.21	36.36	42,368	+0.26(+0.72%)
Feb 02, 2021	36.24	36.24	36.01	36.10	34,062	+0.68(+1.92%)

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.