Indicators

Emrg Mkts Alphadex Fund FT (NY: FEM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.