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 (%)
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%)
Jul 01, 2015 23.12 23.12 22.72 22.88 491,478 -0.08(-0.35%)
Jun 30, 2015 22.91 23.01 22.75 22.96 580,737 +0.50(+2.23%)
Jun 29, 2015 22.65 22.70 22.32 22.46 1,922,033 -0.56(-2.43%)
Jun 26, 2015 23.12 23.20 22.98 23.02 113,203 -0.19(-0.82%)
Jun 25, 2015 23.38 23.38 23.21 23.21 125,788 -0.13(-0.56%)
Jun 24, 2015 23.42 23.54 23.32 23.34 148,227 -0.42(-1.77%)
Jun 23, 2015 23.66 23.78 23.66 23.76 300,283 +0.16(+0.68%)
Jun 22, 2015 23.64 23.67 23.57 23.60 178,715 +0.26(+1.11%)
Jun 19, 2015 23.43 23.49 23.34 23.34 167,244 -0.30(-1.27%)
Jun 18, 2015 23.55 23.69 23.53 23.64 216,807 +0.23(+0.98%)
Jun 17, 2015 23.23 23.50 23.11 23.41 231,089 +0.12(+0.52%)
Jun 16, 2015 23.20 23.29 23.14 23.29 202,267 +0.04(+0.17%)
Jun 15, 2015 23.22 23.27 23.11 23.25 353,940 -0.17(-0.73%)
Jun 12, 2015 23.52 23.52 23.37 23.42 153,199 -0.10(-0.43%)
Jun 11, 2015 23.57 23.57 23.43 23.52 215,058 -0.12(-0.51%)
Jun 10, 2015 23.67 23.75 23.63 23.64 332,368 +0.31(+1.33%)
Jun 09, 2015 23.33 23.44 23.30 23.33 216,575 -0.22(-0.93%)
Jun 08, 2015 23.68 23.68 23.49 23.55 243,987 -0.08(-0.34%)
Jun 05, 2015 23.51 23.67 23.46 23.63 110,767 -0.03(-0.13%)
Jun 04, 2015 23.94 23.94 23.62 23.66 133,394 -0.44(-1.83%)
Jun 03, 2015 24.17 24.22 24.08 24.10 177,875 -0.26(-1.07%)
Jun 02, 2015 24.22 24.44 24.19 24.36 1,768,089 +0.21(+0.87%)
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.