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 (%)
Feb 27, 2015 14.84 14.95 14.84 14.90 364,273 +0.01(+0.04%)
Feb 26, 2015 14.89 14.93 14.87 14.89 376,454 +0.01(+0.09%)
Feb 25, 2015 14.84 14.91 14.81 14.88 683,251 +0.01(+0.09%)
Feb 24, 2015 14.76 14.92 14.71 14.87 190,133 +0.15(+1.04%)
Feb 23, 2015 14.81 14.81 14.68 14.71 211,970 -0.13(-0.89%)
Feb 20, 2015 14.76 14.86 14.71 14.85 180,504 +0.07(+0.49%)
Feb 19, 2015 14.72 14.84 14.71 14.77 290,879 -0.07(-0.45%)
Feb 18, 2015 14.77 14.88 14.76 14.84 399,481 -0.01(-0.05%)
Feb 17, 2015 14.81 14.85 14.71 14.85 552,280 -0.02(-0.13%)
Feb 13, 2015 14.87 14.87 14.87 0 +0.11(+0.72%)
Feb 12, 2015 14.65 14.79 14.61 14.76 290,476 +0.25(+1.69%)
Feb 11, 2015 14.47 14.55 14.40 14.52 351,497 +0.02(+0.14%)
Feb 10, 2015 14.52 14.53 14.43 14.50 341,851 -0.01(-0.05%)
Feb 09, 2015 14.48 14.55 14.48 14.50 751,494 -0.04(-0.27%)
Feb 06, 2015 14.57 14.61 14.45 14.54 1,473,669 -0.09(-0.63%)
Feb 05, 2015 14.57 14.63 14.54 14.63 268,385 +0.10(+0.68%)
Feb 04, 2015 14.67 14.71 14.53 14.53 333,484 -0.16(-1.08%)
Feb 03, 2015 14.57 14.71 14.44 14.69 556,768 +0.29(+2.02%)
Feb 02, 2015 14.22 14.42 14.20 14.40 1,908,471 +0.22(+1.54%)
Jan 30, 2015 14.17 14.33 14.13 14.18 1,277,065 -0.25(-1.74%)
Jan 29, 2015 14.48 14.48 14.32 14.44 627,816 +0.03(+0.23%)
Jan 28, 2015 14.54 14.59 14.38 14.40 594,337 -0.19(-1.27%)
Jan 27, 2015 14.44 14.63 14.44 14.59 470,638 +0.01(+0.05%)
Jan 26, 2015 14.64 14.71 14.56 14.58 550,619 -0.15(-0.99%)
Jan 23, 2015 14.77 14.80 14.71 14.73 1,156,588 -0.14(-0.94%)
Jan 22, 2015 14.67 14.87 14.63 14.87 478,200 +0.29(+2.00%)
Jan 21, 2015 14.40 14.58 14.40 14.57 419,147 +0.32(+2.23%)
Jan 20, 2015 14.30 14.30 14.20 14.26 402,914 -0.11(-0.78%)
Jan 16, 2015 14.26 14.37 14.26 14.37 480,371 +0.14(+0.98%)
Jan 15, 2015 14.23 14.23 373,192 -0.14(-0.97%)
Jan 14, 2015 14.23 14.39 14.23 14.37 793,957 +0.02(+0.14%)
Jan 13, 2015 14.35 384,566 +0.06(+0.42%)
Jan 12, 2015 14.38 14.38 14.23 14.29 353,432 -0.17(-1.19%)
Jan 09, 2015 14.55 14.55 14.42 14.46 530,580 -0.09(-0.59%)
Jan 08, 2015 14.54 14.63 14.53 14.55 356,493 +0.16(+1.11%)
Jan 07, 2015 14.30 14.41 14.30 14.39 491,515 +0.30(+2.12%)
Jan 06, 2015 14.19 14.25 14.04 14.09 369,028 -0.07(-0.47%)
Jan 05, 2015 14.26 14.32 14.14 14.16 491,920 -0.07(-0.47%)
Jan 02, 2015 14.34 14.39 14.21 14.22 526,807 -0.06(-0.42%)
Dec 31, 2014 14.28 14.28 14.28 0 +0.00(+0.00%)
Dec 30, 2014 14.28 14.40 14.24 14.28 788,001 +0.11(+0.75%)
Dec 29, 2014 14.30 14.32 14.16 14.18 263,199 -0.18(-1.25%)
Dec 26, 2014 14.38 14.50 14.36 14.36 524,245 +0.09(+0.60%)
Dec 24, 2014 14.27 14.27 14.27 0 +0.09(+0.65%)
Dec 23, 2014 14.28 14.28 14.16 14.18 401,997 -0.16(-1.11%)
Dec 22, 2014 14.40 14.41 14.30 14.34 255,325 +0.09(+0.60%)
Dec 19, 2014 14.15 14.30 14.15 14.25 432,555 +0.10(+0.70%)
Dec 18, 2014 14.20 14.30 14.08 14.15 405,625 +0.07(+0.50%)
Dec 17, 2014 13.77 14.22 13.77 14.08 1,008,429 +0.27(+1.93%)
Dec 16, 2014 13.99 13.81 736,391 -0.05(-0.33%)
Dec 15, 2014 14.10 14.15 13.79 13.86 621,986 -0.31(-2.20%)
Dec 12, 2014 14.31 14.37 14.17 14.17 372,220 -0.15(-1.02%)
Dec 11, 2014 14.46 14.48 14.29 14.32 613,059 -0.19(-1.28%)
Dec 10, 2014 14.67 14.70 14.47 14.50 278,032 -0.19(-1.31%)
Dec 09, 2014 14.61 14.71 14.59 14.69 315,295 -0.13(-0.89%)
Dec 08, 2014 14.97 14.99 14.81 14.83 1,312,156 -0.33(-2.21%)
Dec 05, 2014 15.17 15.20 15.11 15.16 223,265 -0.09(-0.59%)
Dec 04, 2014 15.30 15.34 15.21 15.25 237,501 -0.03(-0.22%)
Dec 03, 2014 15.26 15.34 15.26 15.28 339,833 +0.08(+0.52%)
Dec 02, 2014 15.29 15.31 15.19 15.20 213,685 -0.10(-0.65%)
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.