Indicators

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

40.44 +0.03 (+0.07%)

Official Closing Price Updated: 4:15 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	38.01	38.28	37.90	38.26	17,829	+0.25(+0.66%)
Jul 28, 2023	37.65	38.17	37.65	38.01	87,621	+0.65(+1.74%)
Jul 27, 2023	37.69	37.77	37.15	37.36	34,635	-0.11(-0.28%)
Jul 26, 2023	37.39	37.85	37.26	37.47	198,125	+0.12(+0.31%)
Jul 25, 2023	37.50	37.61	37.25	37.35	45,569	-0.02(-0.05%)
Jul 24, 2023	37.13	37.60	37.08	37.37	24,318	+0.42(+1.13%)
Jul 21, 2023	37.10	37.22	36.84	36.95	20,264	+0.27(+0.74%)
Jul 20, 2023	36.94	36.99	36.61	36.68	15,795	-0.19(-0.53%)
Jul 19, 2023	36.78	37.02	36.60	36.87	91,071	+0.20(+0.56%)
Jul 18, 2023	36.80	36.97	36.54	36.67	20,940	-0.45(-1.20%)
Jul 17, 2023	36.77	37.27	36.73	37.12	13,819	+0.28(+0.76%)
Jul 14, 2023	36.86	36.93	36.69	36.84	29,725	-0.09(-0.24%)
Jul 13, 2023	36.51	36.95	36.51	36.92	23,179	+0.45(+1.22%)
Jul 12, 2023	36.26	36.59	36.22	36.48	23,509	+0.55(+1.54%)
Jul 11, 2023	35.82	36.16	35.74	35.92	46,931	+0.05(+0.14%)
Jul 10, 2023	35.65	35.99	35.62	35.88	18,407	+0.02(+0.05%)
Jul 07, 2023	35.43	35.97	35.37	35.86	65,263	+0.63(+1.79%)
Jul 06, 2023	35.33	35.52	35.01	35.23	30,159	-0.40(-1.12%)
Jul 05, 2023	35.71	35.89	35.62	35.62	42,074	+0.00(+0.00%)

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.