Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Alphadex Fund FT (NY: FEM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.96 18.03 17.87 18.01 134,839 +0.54(+3.09%)
Sep 29, 2015 17.39 17.53 17.34 17.47 76,355 +0.12(+0.69%)
Sep 28, 2015 17.62 17.63 17.33 17.35 359,809 -0.46(-2.58%)
Sep 25, 2015 18.10 18.10 17.81 17.81 32,476 -0.04(-0.22%)
Sep 24, 2015 17.58 17.86 17.47 17.85 143,646 +0.06(+0.34%)
Sep 23, 2015 18.02 18.04 17.79 17.79 81,706 -0.78(-4.20%)
Sep 22, 2015 18.50 18.63 18.41 18.57 48,674 -0.39(-2.06%)
Sep 21, 2015 18.94 19.00 18.88 18.96 108,125 +0.12(+0.64%)
Sep 18, 2015 19.16 19.21 18.83 18.84 204,260 -0.55(-2.84%)
Sep 17, 2015 19.26 19.71 19.20 19.39 49,366 +0.07(+0.34%)
Sep 16, 2015 19.15 19.33 19.15 19.32 109,585 +0.42(+2.24%)
Sep 15, 2015 18.81 18.93 18.75 18.90 38,713 +0.04(+0.21%)
Sep 14, 2015 18.75 18.86 18.72 18.86 114,382 +0.04(+0.21%)
Sep 11, 2015 18.72 18.82 18.63 18.82 32,777 -0.01(-0.05%)
Sep 10, 2015 18.66 18.90 18.64 18.83 27,405 +0.27(+1.45%)
Sep 09, 2015 19.02 19.02 18.56 18.56 135,748 -0.10(-0.54%)
Sep 08, 2015 18.61 18.68 18.53 18.66 72,009 +0.67(+3.72%)
Sep 04, 2015 17.99 17.99 17.99 0 -0.57(-3.07%)
Sep 03, 2015 18.45 18.75 18.45 18.56 215,379 +0.13(+0.71%)
Sep 02, 2015 18.46 18.51 18.21 18.43 61,772 +0.18(+0.99%)
Sep 01, 2015 18.51 18.58 18.14 18.25 80,169 -0.85(-4.45%)
Aug 31, 2015 18.92 19.16 18.72 19.10 171,462 -0.05(-0.26%)
Aug 28, 2015 19.06 19.22 19.05 19.15 81,398 -0.15(-0.78%)
Aug 27, 2015 18.76 19.30 18.76 19.30 300,786 +0.94(+5.12%)
Aug 26, 2015 18.15 18.37 17.85 18.36 136,458 +0.67(+3.79%)
Aug 25, 2015 18.34 19.02 17.69 17.69 276,611 +0.22(+1.26%)
Aug 24, 2015 17.61 18.05 16.28 17.47 122,952 -1.04(-5.62%)
Aug 21, 2015 18.91 18.94 18.51 18.51 290,976 -0.74(-3.84%)
Aug 20, 2015 19.34 19.41 19.24 19.25 71,169 -0.26(-1.33%)
Aug 19, 2015 19.66 19.73 19.35 19.51 80,424 -0.32(-1.61%)
Aug 18, 2015 19.87 19.90 19.73 19.83 277,121 -0.22(-1.10%)
Aug 17, 2015 20.10 20.10 20.00 20.05 38,169 -0.27(-1.33%)
Aug 14, 2015 20.35 20.41 20.30 20.32 106,288 +0.04(+0.17%)
Aug 13, 2015 20.40 20.42 20.28 20.29 65,300 -0.11(-0.51%)
Aug 12, 2015 20.30 20.41 20.23 20.39 72,661 -0.35(-1.69%)
Aug 11, 2015 20.73 20.74 20.54 20.74 141,126 -0.37(-1.75%)
Aug 10, 2015 20.73 21.13 20.73 21.11 352,472 +0.58(+2.83%)
Aug 07, 2015 20.48 20.64 20.48 20.53 534,732 -0.02(-0.10%)
Aug 06, 2015 20.64 20.64 20.44 20.55 121,077 -0.20(-0.96%)
Aug 05, 2015 20.88 20.98 20.68 20.75 630,446 +0.06(+0.29%)
Aug 04, 2015 20.77 20.86 20.59 20.69 377,456 +0.07(+0.34%)
Aug 03, 2015 20.86 20.86 20.56 20.62 1,771,520 -0.51(-2.41%)
Jul 31, 2015 21.16 21.23 21.00 21.13 154,346 +0.07(+0.33%)
Jul 30, 2015 21.03 21.08 20.95 21.06 337,611 -0.14(-0.66%)
Jul 29, 2015 21.01 21.31 20.93 21.20 334,715 +0.25(+1.17%)
Jul 28, 2015 20.87 20.96 20.75 20.95 358,214 +0.18(+0.89%)
Jul 27, 2015 20.80 20.90 20.67 20.77 541,716 -0.61(-2.85%)
Jul 24, 2015 21.47 21.52 21.24 21.38 299,490 -0.23(-1.06%)
Jul 23, 2015 21.87 21.87 21.61 21.61 254,917 -0.23(-1.08%)
Jul 22, 2015 21.98 21.98 21.83 21.84 365,179 -0.37(-1.64%)
Jul 21, 2015 22.19 22.30 22.16 22.21 304,620 +0.12(+0.54%)
Jul 20, 2015 22.19 22.20 22.00 22.09 422,347 -0.23(-1.03%)
Jul 17, 2015 22.41 22.41 22.27 22.32 597,851 +0.00(+0.00%)
Jul 16, 2015 22.30 22.40 22.27 22.32 526,119 +0.32(+1.45%)
Jul 15, 2015 22.20 22.20 21.98 22.00 487,284 -0.37(-1.65%)
Jul 14, 2015 22.22 22.41 22.22 22.37 169,937 -0.01(-0.04%)
Jul 13, 2015 22.40 22.46 22.36 22.38 485,550 +0.17(+0.77%)
Jul 10, 2015 22.21 22.22 22.05 22.21 437,422 +0.65(+3.01%)
Jul 09, 2015 21.87 21.89 21.56 21.56 266,762 +0.73(+3.50%)
Jul 08, 2015 21.09 21.09 20.79 20.83 153,360 -0.93(-4.27%)
Jul 07, 2015 21.71 21.76 21.24 21.76 170,570 -0.49(-2.20%)
Jul 06, 2015 22.23 22.40 22.15 22.25 772,022 -0.76(-3.30%)
Jul 02, 2015 23.01 23.01 23.01 0 +0.13(+0.57%)
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.