Indicators

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

41.76 -0.29 (-0.69%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	28.70	28.71	28.55	28.69	34,774	+0.13(+0.46%)
Jul 28, 2017	28.47	28.55	28.39	28.55	8,339	+0.15(+0.51%)
Jul 27, 2017	28.60	28.60	28.25	28.41	53,364	-0.05(-0.18%)
Jul 26, 2017	28.26	28.48	28.22	28.46	53,324	+0.32(+1.14%)
Jul 25, 2017	28.24	28.61	28.14	28.14	88,268	-0.04(-0.16%)
Jul 24, 2017	28.16	28.21	28.10	28.18	68,593	+0.00(+0.00%)
Jul 21, 2017	28.21	28.32	28.07	28.18	36,900	-0.10(-0.36%)
Jul 20, 2017	28.35	28.54	28.21	28.28	41,461	-0.02(-0.08%)
Jul 19, 2017	28.22	28.31	28.14	28.31	30,536	+0.28(+0.99%)
Jul 18, 2017	27.88	28.10	27.88	28.03	53,762	+0.13(+0.47%)
Jul 17, 2017	27.98	28.54	27.87	27.90	38,023	-0.15(-0.55%)
Jul 14, 2017	27.77	28.08	27.77	28.05	56,675	+0.39(+1.43%)
Jul 13, 2017	27.52	27.66	27.52	27.66	106,706	-0.02(-0.08%)
Jul 12, 2017	27.54	27.74	27.49	27.68	634,818	+0.30(+1.09%)
Jul 11, 2017	27.15	27.38	27.13	27.38	91,385	+0.24(+0.89%)
Jul 10, 2017	27.01	27.14	26.99	27.14	28,646	+0.16(+0.60%)
Jul 07, 2017	26.96	27.14	26.84	26.98	299,785	+0.06(+0.22%)
Jul 06, 2017	26.98	27.07	26.86	26.92	46,261	-0.22(-0.81%)
Jul 05, 2017	27.15	27.15	26.87	27.14	50,406	+0.04(+0.16%)

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.