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, 2023	38.33	38.33	37.73	37.92	22,603	+0.07(+0.18%)
Sep 28, 2023	37.62	37.86	37.47	37.85	13,460	+0.25(+0.67%)
Sep 27, 2023	37.79	37.86	37.40	37.60	34,249	-0.13(-0.35%)
Sep 26, 2023	37.99	38.15	37.55	37.73	69,007	-0.45(-1.19%)
Sep 25, 2023	37.91	38.23	38.08	38.19	153,951	+0.24(+0.62%)
Sep 22, 2023	38.15	38.17	37.75	37.95	81,427	+0.48(+1.29%)
Sep 21, 2023	37.45	37.69	37.12	37.47	73,405	-0.37(-0.97%)
Sep 20, 2023	37.95	38.09	37.49	37.83	27,438	+0.33(+0.88%)
Sep 19, 2023	37.65	37.86	37.48	37.50	17,354	-0.03(-0.08%)
Sep 18, 2023	37.99	37.99	37.53	37.53	36,737	-0.61(-1.60%)
Sep 15, 2023	38.29	38.49	37.99	38.14	20,785	-0.09(-0.23%)
Sep 14, 2023	38.24	38.45	38.01	38.23	39,090	+0.23(+0.61%)
Sep 13, 2023	38.04	38.14	37.77	38.00	85,674	-0.01(-0.02%)
Sep 12, 2023	37.84	38.05	37.69	38.01	19,817	+0.27(+0.72%)
Sep 11, 2023	37.95	37.99	37.54	37.74	16,899	-0.12(-0.31%)
Sep 08, 2023	37.91	37.99	37.58	37.85	17,856	+0.13(+0.33%)
Sep 07, 2023	37.93	37.93	37.49	37.73	39,718	-0.20(-0.54%)
Sep 06, 2023	38.06	38.13	37.66	37.93	21,268	-0.09(-0.23%)
Sep 05, 2023	38.22	38.24	37.84	38.02	15,154	-0.23(-0.61%)

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.