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 (%)
Jul 29, 2016	22.90	23.07	22.69	23.03	49,333	+0.34(+1.51%)
Jul 28, 2016	22.79	22.79	22.59	22.69	13,378	+0.10(+0.44%)
Jul 27, 2016	22.64	22.91	22.47	22.59	233,450	+0.01(+0.03%)
Jul 26, 2016	22.53	22.58	22.46	22.58	6,592	+0.04(+0.19%)
Jul 25, 2016	22.58	22.58	22.37	22.54	92,352	-0.01(-0.06%)
Jul 22, 2016	22.37	22.64	22.34	22.55	11,759	+0.21(+0.96%)
Jul 21, 2016	22.21	22.44	22.21	22.34	175,998	+0.03(+0.13%)
Jul 20, 2016	22.28	22.42	22.25	22.31	67,809	+0.02(+0.10%)
Jul 19, 2016	22.34	22.35	22.16	22.29	17,268	-0.10(-0.45%)
Jul 18, 2016	22.24	22.39	22.17	22.39	10,720	+0.09(+0.38%)
Jul 15, 2016	22.36	22.36	22.27	22.30	3,268	-0.09(-0.38%)
Jul 14, 2016	22.24	22.42	22.24	22.39	16,957	+0.34(+1.56%)
Jul 13, 2016	22.19	22.19	21.96	22.04	16,049	+0.02(+0.10%)
Jul 12, 2016	21.93	22.09	21.92	22.02	15,249	+0.26(+1.22%)
Jul 11, 2016	21.48	21.80	21.48	21.76	10,025	+0.18(+0.83%)
Jul 08, 2016	21.28	21.59	20.99	21.58	11,441	+0.59(+2.79%)
Jul 07, 2016	21.17	21.28	20.98	20.99	10,019	-0.23(-1.08%)
Jul 05, 2016	21.26	21.34	21.09	21.22	47,797	-0.30(-1.39%)

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.