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 (%)
Oct 12, 2015 19.55 19.55 19.55 0 -0.23(-1.16%)
Oct 09, 2015 19.87 19.96 19.73 19.78 55,098 +0.01(+0.05%)
Oct 08, 2015 19.40 19.78 19.37 19.77 50,188 +0.27(+1.38%)
Oct 07, 2015 19.49 19.69 19.36 19.50 207,193 +0.48(+2.52%)
Oct 06, 2015 18.92 19.07 18.92 19.02 166,832 -0.01(-0.05%)
Oct 05, 2015 18.81 19.06 18.68 19.03 488,838 +0.48(+2.59%)
Oct 02, 2015 17.98 18.55 17.98 18.55 105,830 +0.54(+3.00%)
Oct 01, 2015 18.08 18.17 17.90 18.01 41,785 -0.00(-0.00%)
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%)
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.