Skip to main content

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

38.71 -0.07 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 23.22 23.28 23.06 23.16 80,727 -0.14(-0.59%)
Aug 30, 2016 23.26 23.44 23.25 23.29 7,641 +0.03(+0.13%)
Aug 29, 2016 23.30 23.38 23.17 23.26 109,072 +0.22(+0.96%)
Aug 26, 2016 23.43 23.63 22.99 23.04 49,242 -0.14(-0.62%)
Aug 25, 2016 23.19 23.34 23.12 23.19 90,173 +0.06(+0.28%)
Aug 24, 2016 23.04 23.21 22.98 23.12 28,063 +0.06(+0.25%)
Aug 23, 2016 23.27 23.46 23.06 23.06 18,040 -0.17(-0.74%)
Aug 22, 2016 23.41 23.41 23.22 23.24 64,264 -0.27(-1.15%)
Aug 19, 2016 23.40 23.62 23.35 23.51 48,398 -0.28(-1.17%)
Aug 18, 2016 23.50 23.79 23.50 23.79 80,211 +0.37(+1.59%)
Aug 17, 2016 23.48 23.53 23.26 23.41 35,349 -0.06(-0.27%)
Aug 16, 2016 23.70 23.70 23.44 23.48 39,662 -0.30(-1.25%)
Aug 15, 2016 23.74 23.83 23.74 23.78 203,121 +0.31(+1.33%)
Aug 12, 2016 23.58 23.58 23.42 23.46 27,949 -0.11(-0.45%)
Aug 11, 2016 23.52 23.69 23.39 23.57 11,948 +0.04(+0.15%)
Aug 10, 2016 23.44 23.57 23.44 23.54 17,640 +0.01(+0.03%)
Aug 09, 2016 23.29 23.58 23.29 23.53 19,783 +0.19(+0.80%)
Aug 08, 2016 23.43 23.49 23.31 23.34 214,007 -0.08(-0.34%)
Aug 05, 2016 23.24 23.42 23.18 23.42 19,916 +0.27(+1.18%)
Aug 04, 2016 23.01 23.27 23.00 23.15 16,302 +0.08(+0.33%)
Aug 03, 2016 22.72 23.07 22.71 23.07 27,540 +0.32(+1.39%)
Aug 02, 2016 22.98 23.05 22.69 22.76 12,351 -0.18(-0.78%)
Aug 01, 2016 23.15 23.15 22.91 22.94 23,921 -0.09(-0.40%)
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%)
Jul 01, 2016 21.28 21.52 21.52 21.52 30,650 +0.30(+1.41%)
Jun 30, 2016 21.29 21.39 21.13 21.22 24,649 +0.03(+0.13%)
Jun 29, 2016 20.81 21.26 20.81 21.19 70,315 +0.49(+2.39%)
Jun 28, 2016 20.51 20.73 20.51 20.70 9,658 +0.60(+2.98%)
Jun 27, 2016 20.14 20.35 20.06 20.10 15,149 -0.14(-0.67%)
Jun 24, 2016 20.22 20.66 20.22 20.23 28,967 -0.99(-4.65%)
Jun 23, 2016 20.98 21.32 20.97 21.22 7,623 +0.26(+1.26%)
Jun 22, 2016 21.00 21.04 20.85 20.96 5,949 +0.05(+0.26%)
Jun 21, 2016 20.85 20.92 20.59 20.90 9,728 +0.16(+0.75%)
Jun 20, 2016 20.60 20.85 20.60 20.75 12,908 +0.25(+1.24%)
Jun 17, 2016 20.51 20.52 20.32 20.49 17,163 +0.04(+0.20%)
Jun 16, 2016 20.28 20.48 20.03 20.45 30,341 +0.07(+0.32%)
Jun 15, 2016 20.29 20.45 20.20 20.39 25,341 +0.26(+1.30%)
Jun 14, 2016 20.18 20.23 20.05 20.12 10,747 +0.00(+0.00%)
Jun 13, 2016 20.34 20.34 20.05 20.12 20,498 -0.20(-0.97%)
Jun 10, 2016 20.44 20.48 20.27 20.32 26,671 -0.52(-2.51%)
Jun 09, 2016 20.99 20.99 20.72 20.85 10,464 -0.20(-0.94%)
Jun 08, 2016 20.97 21.11 20.88 21.04 19,916 +0.09(+0.44%)
Jun 07, 2016 20.75 20.97 20.75 20.95 27,215 +0.16(+0.78%)
Jun 06, 2016 20.70 20.83 20.49 20.79 22,172 +0.21(+1.03%)
Jun 03, 2016 20.42 20.63 20.29 20.58 18,395 +0.34(+1.68%)
Jun 02, 2016 20.27 20.27 20.17 20.24 8,906 +0.09(+0.46%)
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.