Skip to main content

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

39.30 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 36.61 36.73 36.29 36.47 57,101 -0.22(-0.61%)
Dec 29, 2022 36.32 36.70 36.32 36.70 32,611 +0.90(+2.51%)
Dec 28, 2022 36.08 36.18 35.80 35.80 94,231 -0.73(-2.00%)
Dec 27, 2022 36.39 36.78 36.31 36.53 98,776 +0.25(+0.70%)
Dec 23, 2022 36.18 36.39 36.18 36.28 90,129 +0.36(+1.00%)
Dec 22, 2022 36.12 36.12 35.70 35.92 207,360 -0.31(-0.86%)
Dec 21, 2022 36.06 36.27 35.92 36.23 24,980 +0.26(+0.71%)
Dec 20, 2022 35.88 36.20 35.82 35.97 328,142 -0.07(-0.18%)
Dec 19, 2022 35.88 36.13 35.80 36.04 154,946 +0.40(+1.11%)
Dec 16, 2022 35.82 35.88 35.62 35.64 28,663 +0.02(+0.04%)
Dec 15, 2022 35.97 35.97 35.55 35.63 24,825 -0.24(-0.66%)
Dec 14, 2022 36.23 36.23 35.61 35.86 45,491 -0.37(-1.03%)
Dec 13, 2022 36.78 36.78 36.14 36.24 35,457 -0.07(-0.21%)
Dec 12, 2022 35.99 36.31 35.79 36.31 37,936 +0.34(+0.94%)
Dec 09, 2022 35.96 36.10 35.78 35.97 40,591 +0.07(+0.21%)
Dec 08, 2022 35.96 35.97 35.61 35.90 40,172 +0.20(+0.55%)
Dec 07, 2022 35.78 35.78 35.54 35.70 43,480 -0.34(-0.93%)
Dec 06, 2022 36.09 36.09 35.73 36.04 95,961 +0.21(+0.57%)
Dec 05, 2022 36.11 36.15 35.69 35.83 9,352 -0.17(-0.47%)
Dec 02, 2022 35.68 36.23 35.64 36.00 12,443 -0.06(-0.16%)
Dec 01, 2022 36.06 36.16 35.88 36.06 31,972 +0.13(+0.36%)
Nov 30, 2022 35.67 36.05 35.40 35.93 24,444 +0.85(+2.42%)
Nov 29, 2022 35.02 35.17 34.95 35.08 20,591 +0.64(+1.87%)
Nov 28, 2022 34.52 34.66 34.42 34.43 11,993 -0.10(-0.30%)
Nov 25, 2022 34.57 34.74 34.54 34.54 6,794 +0.40(+1.18%)
Nov 23, 2022 33.78 34.16 33.78 34.13 13,050 +0.34(+1.00%)
Nov 22, 2022 33.66 33.86 33.66 33.80 14,864 +0.33(+0.98%)
Nov 21, 2022 33.38 33.64 33.30 33.47 10,907 -0.09(-0.28%)
Nov 18, 2022 33.51 33.66 33.46 33.56 15,088 -0.02(-0.06%)
Nov 17, 2022 33.10 33.64 33.10 33.58 58,232 -0.26(-0.77%)
Nov 16, 2022 34.23 34.23 33.75 33.84 35,469 -0.79(-2.29%)
Nov 15, 2022 34.75 34.85 34.51 34.64 22,807 +0.33(+0.97%)
Nov 14, 2022 34.26 34.54 34.19 34.30 9,412 +0.08(+0.23%)
Nov 11, 2022 33.93 34.24 33.88 34.23 28,635 +0.73(+2.18%)
Nov 10, 2022 33.35 33.56 33.31 33.50 10,443 +0.67(+2.05%)
Nov 09, 2022 33.10 33.21 32.76 32.83 13,540 -0.50(-1.51%)
Nov 08, 2022 33.02 33.38 32.98 33.33 13,542 +0.21(+0.63%)
Nov 07, 2022 33.26 33.30 33.03 33.12 28,661 -0.00(-0.01%)
Nov 04, 2022 32.73 33.18 32.71 33.12 31,419 +1.13(+3.53%)
Nov 03, 2022 31.56 32.02 31.56 31.99 10,521 +0.51(+1.64%)
Nov 02, 2022 31.80 31.45 31.48 76,127 -0.21(-0.65%)
Nov 01, 2022 31.50 31.90 31.41 31.69 222,529 +0.57(+1.83%)
Oct 31, 2022 30.89 31.12 30.75 31.12 82,316 +0.12(+0.39%)
Oct 28, 2022 30.91 31.05 30.80 30.99 74,407 -0.25(-0.81%)
Oct 27, 2022 31.11 31.42 31.11 31.25 17,416 +0.12(+0.39%)
Oct 26, 2022 31.19 31.40 31.10 31.12 30,660 +0.14(+0.45%)
Oct 25, 2022 30.75 31.06 30.75 30.98 16,531 -0.04(-0.12%)
Oct 24, 2022 31.04 31.07 30.93 31.02 47,241 -0.49(-1.54%)
Oct 21, 2022 31.00 31.55 30.99 31.51 9,560 +0.35(+1.11%)
Oct 20, 2022 31.17 31.45 31.10 31.16 13,404 +0.24(+0.79%)
Oct 19, 2022 31.10 31.10 30.85 30.92 7,579 -0.21(-0.69%)
Oct 18, 2022 31.42 31.42 31.00 31.13 12,114 +0.09(+0.30%)
Oct 17, 2022 30.84 31.12 30.84 31.04 9,185 +1.07(+3.55%)
Oct 14, 2022 30.62 30.62 29.98 29.98 16,562 -0.53(-1.75%)
Oct 13, 2022 29.76 30.59 29.67 30.51 30,431 +0.11(+0.37%)
Oct 12, 2022 30.44 30.65 30.37 30.40 37,567 -0.14(-0.46%)
Oct 11, 2022 30.69 30.84 30.54 30.54 6,222 -0.40(-1.30%)
Oct 10, 2022 31.01 31.01 30.84 30.94 5,215 -0.13(-0.42%)
Oct 07, 2022 31.26 31.30 31.04 31.07 5,340 -0.40(-1.27%)
Oct 06, 2022 31.40 31.58 31.36 31.47 11,231 +0.02(+0.05%)
Oct 05, 2022 31.32 31.52 31.13 31.45 5,920 -0.00(-0.00%)
Oct 04, 2022 31.27 31.47 31.27 31.45 5,165 +0.70(+2.28%)
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.