Indicators

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

41.31 +0.11 (+0.27%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.73	40.12	39.68	39.90	16,678	+0.23(+0.58%)
May 27, 2021	39.63	39.79	39.53	39.67	16,507	+0.38(+0.97%)
May 26, 2021	39.16	39.36	39.05	39.29	83,432	+0.48(+1.24%)
May 25, 2021	38.98	38.98	38.68	38.81	9,321	+0.03(+0.07%)
May 24, 2021	38.64	38.85	38.62	38.78	8,757	+0.55(+1.45%)
May 21, 2021	38.41	38.58	38.13	38.23	9,882	-0.03(-0.09%)
May 20, 2021	38.26	38.32	38.04	38.26	3,803	-0.04(-0.10%)
May 19, 2021	38.04	38.55	38.04	38.30	5,441	+0.12(+0.32%)
May 18, 2021	38.33	38.45	38.18	38.18	6,244	+1.05(+2.84%)
May 17, 2021	37.16	37.35	36.83	37.12	9,524	-0.44(-1.17%)
May 14, 2021	37.80	37.87	37.48	37.56	4,202	+0.00(+0.00%)
May 13, 2021	37.68	37.86	37.43	37.56	7,249	-0.09(-0.23%)
May 12, 2021	38.06	38.32	37.48	37.65	28,944	-1.21(-3.13%)
May 11, 2021	38.89	39.11	38.64	38.86	22,099	-0.78(-1.96%)
May 10, 2021	39.97	39.99	39.64	39.64	7,762	-0.18(-0.45%)
May 07, 2021	39.64	39.89	39.54	39.82	7,462	+0.70(+1.80%)
May 06, 2021	39.08	39.23	38.98	39.12	4,256	+0.15(+0.39%)
May 05, 2021	38.73	39.06	38.71	38.97	17,018	+0.42(+1.09%)
May 04, 2021	38.66	38.66	38.41	38.54	27,998	-0.61(-1.55%)

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.