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 (%)
Sep 29, 2017	30.52	30.77	30.52	30.74	94,486	+0.47(+1.55%)
Sep 28, 2017	30.39	30.45	30.26	30.27	343,154	-0.20(-0.66%)
Sep 27, 2017	30.54	30.58	30.09	30.47	121,330	-0.11(-0.36%)
Sep 26, 2017	30.50	30.64	30.42	30.58	85,573	+0.04(+0.12%)
Sep 25, 2017	30.96	30.96	30.46	30.55	115,619	-1.17(-3.68%)
Sep 22, 2017	31.76	31.79	31.56	31.71	97,635	-0.45(-1.39%)
Sep 21, 2017	32.19	32.22	31.88	32.16	61,774	+0.25(+0.77%)
Sep 20, 2017	32.14	32.55	31.48	31.91	83,306	-0.16(-0.50%)
Sep 19, 2017	32.15	32.15	31.92	32.07	83,124	-0.25(-0.77%)
Sep 18, 2017	32.41	32.54	32.12	32.32	161,097	-0.03(-0.09%)
Sep 15, 2017	32.29	32.40	32.12	32.35	61,295	+0.31(+0.96%)
Sep 14, 2017	31.69	32.04	31.69	32.04	44,575	+0.28(+0.90%)
Sep 13, 2017	31.68	31.78	31.58	31.76	112,470	-0.12(-0.39%)
Sep 12, 2017	32.12	32.12	31.85	31.88	70,552	-0.16(-0.50%)
Sep 11, 2017	31.80	32.09	31.80	32.04	127,681	+0.36(+1.13%)
Sep 08, 2017	31.92	31.94	31.64	31.69	65,004	-0.24(-0.75%)
Sep 07, 2017	31.84	31.95	31.82	31.93	58,499	+0.13(+0.41%)
Sep 06, 2017	31.44	31.79	31.44	31.79	79,015	+0.27(+0.86%)
Sep 05, 2017	31.61	31.79	31.29	31.52	105,043	+0.26(+0.84%)

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.