Indicators

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

42.19 +0.64 (+1.54%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	31.49	31.77	31.42	31.67	5,147	+0.02(+0.06%)
Jul 28, 2022	31.57	31.74	31.38	31.65	11,315	+0.14(+0.44%)
Jul 27, 2022	31.24	31.61	31.22	31.51	8,293	+0.47(+1.52%)
Jul 26, 2022	31.24	31.39	30.95	31.04	20,482	-0.10(-0.33%)
Jul 25, 2022	31.11	31.22	31.05	31.14	11,697	+0.28(+0.90%)
Jul 22, 2022	31.06	31.15	30.82	30.86	11,094	-0.11(-0.36%)
Jul 21, 2022	30.95	31.10	30.74	30.97	27,201	-0.02(-0.06%)
Jul 20, 2022	30.97	31.05	30.91	30.99	7,129	-0.06(-0.21%)
Jul 19, 2022	30.93	31.08	30.86	31.06	14,234	+0.65(+2.13%)
Jul 18, 2022	30.64	30.65	30.41	30.41	5,397	+0.27(+0.89%)
Jul 15, 2022	29.85	30.22	29.85	30.14	8,420	+0.09(+0.31%)
Jul 14, 2022	29.86	30.06	29.75	30.05	3,473	-0.07(-0.25%)
Jul 13, 2022	29.90	30.34	29.90	30.12	10,349	-0.26(-0.85%)
Jul 12, 2022	30.31	30.55	30.30	30.38	41,063	-0.09(-0.30%)
Jul 11, 2022	30.67	30.67	30.41	30.47	10,526	-0.66(-2.12%)
Jul 08, 2022	31.17	31.36	31.03	31.13	12,649	+0.07(+0.24%)
Jul 07, 2022	30.79	31.26	30.79	31.06	39,907	+0.53(+1.73%)
Jul 06, 2022	30.57	30.67	30.32	30.53	31,316	-0.36(-1.17%)
Jul 05, 2022	30.61	30.89	30.42	30.89	121,138	-0.72(-2.29%)

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.