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 (%)
May 30, 2014 16.30 16.32 16.18 16.20 127,336 -0.13(-0.81%)
May 29, 2014 16.30 16.34 16.29 16.34 136,850 +0.02(+0.12%)
May 28, 2014 16.42 16.42 16.23 16.32 124,051 +0.03(+0.20%)
May 27, 2014 16.38 16.38 16.19 16.28 155,375 -0.12(-0.73%)
May 23, 2014 16.40 16.40 16.40 0 +0.12(+0.74%)
May 22, 2014 16.34 16.34 16.28 16.28 92,427 +0.13(+0.81%)
May 21, 2014 16.22 16.22 16.11 16.15 127,397 +0.15(+0.95%)
May 20, 2014 16.07 16.13 15.98 16.00 107,915 -0.16(-0.98%)
May 19, 2014 16.09 16.19 16.09 16.16 116,852 +0.10(+0.62%)
May 16, 2014 16.17 16.17 16.00 16.06 97,113 +0.07(+0.41%)
May 15, 2014 16.26 16.26 15.91 15.99 260,934 -0.17(-1.02%)
May 14, 2014 16.17 16.23 16.12 16.16 160,059 +0.15(+0.95%)
May 13, 2014 16.16 16.16 16.01 16.01 143,244 +0.03(+0.17%)
May 12, 2014 15.85 15.99 15.85 15.98 192,659 +0.22(+1.39%)
May 09, 2014 15.81 15.81 15.71 15.76 188,699 -0.06(-0.38%)
May 08, 2014 16.01 16.01 15.79 15.82 189,951 -0.14(-0.87%)
May 07, 2014 15.92 15.97 15.82 15.96 390,717 +0.01(+0.04%)
May 06, 2014 15.99 16.04 15.93 15.95 144,832 +0.06(+0.38%)
May 05, 2014 15.89 15.89 15.80 15.89 271,322 -0.04(-0.25%)
May 02, 2014 16.01 16.01 15.89 15.93 154,761 +0.00(+0.00%)
May 01, 2014 15.95 15.97 15.85 15.93 259,094 +0.08(+0.50%)
Apr 30, 2014 15.85 15.86 15.75 15.85 210,776 +0.02(+0.13%)
Apr 29, 2014 15.81 15.88 15.80 15.83 418,401 +0.08(+0.50%)
Apr 28, 2014 15.68 15.79 15.59 15.75 6,459,149 +0.08(+0.51%)
Apr 25, 2014 15.79 15.79 15.63 15.67 138,021 -0.25(-1.60%)
Apr 24, 2014 16.01 16.01 15.77 15.93 101,133 +0.01(+0.06%)
Apr 23, 2014 15.96 15.96 15.81 15.92 75,745 -0.05(-0.29%)
Apr 22, 2014 16.03 16.03 15.92 15.97 91,519 +0.02(+0.12%)
Apr 21, 2014 16.03 16.03 15.86 15.95 328,029 -0.03(-0.21%)
Apr 17, 2014 15.98 15.98 15.98 0 +0.15(+0.92%)
Apr 16, 2014 15.79 15.84 15.67 15.83 472,636 +0.23(+1.49%)
Apr 15, 2014 15.79 15.79 15.44 15.60 162,787 -0.24(-1.51%)
Apr 14, 2014 15.91 15.92 15.72 15.84 221,776 -0.10(-0.62%)
Apr 11, 2014 15.88 15.97 15.88 15.94 109,270 -0.13(-0.78%)
Apr 10, 2014 16.29 16.32 16.05 16.07 176,224 -0.17(-1.02%)
Apr 09, 2014 16.16 16.25 16.00 16.23 164,272 +0.16(+0.99%)
Apr 08, 2014 15.92 16.16 15.92 16.07 282,144 +0.21(+1.34%)
Apr 07, 2014 15.83 15.89 15.77 15.86 925,760 -0.07(-0.46%)
Apr 04, 2014 16.11 16.18 15.89 15.93 482,113 -0.12(-0.74%)
Apr 03, 2014 16.12 16.12 15.92 16.05 338,575 -0.11(-0.70%)
Apr 02, 2014 16.08 16.18 16.05 16.16 169,324 +0.12(+0.74%)
Apr 01, 2014 15.93 16.07 15.93 16.05 123,846 +0.19(+1.17%)
Mar 31, 2014 15.83 15.91 15.79 15.86 354,206 +0.26(+1.66%)
Mar 28, 2014 15.67 15.73 15.58 15.60 413,575 +0.03(+0.17%)
Mar 27, 2014 15.50 15.61 15.40 15.57 381,127 +0.13(+0.85%)
Mar 26, 2014 15.66 15.68 15.44 15.44 244,478 -0.06(-0.38%)
Mar 25, 2014 15.48 15.57 15.44 15.50 884,340 +0.07(+0.47%)
Mar 24, 2014 15.51 15.51 15.30 15.43 100,055 -0.02(-0.13%)
Mar 21, 2014 15.48 15.59 15.41 15.45 123,654 +0.13(+0.87%)
Mar 20, 2014 15.34 15.40 15.24 15.32 134,190 -0.05(-0.30%)
Mar 19, 2014 15.54 15.54 15.22 15.36 99,376 -0.21(-1.32%)
Mar 18, 2014 15.40 15.61 15.40 15.57 143,982 +0.27(+1.78%)
Mar 17, 2014 15.36 15.40 15.30 15.30 878,482 +0.13(+0.83%)
Mar 14, 2014 15.14 15.22 15.12 15.17 160,247 +0.03(+0.17%)
Mar 13, 2014 15.51 15.54 15.11 15.14 127,861 -0.38(-2.43%)
Mar 12, 2014 15.43 15.52 15.34 15.52 165,262 +0.05(+0.34%)
Mar 11, 2014 15.71 15.75 15.46 15.47 180,570 -0.16(-1.02%)
Mar 10, 2014 15.73 15.73 15.56 15.63 1,476,543 -0.19(-1.17%)
Mar 07, 2014 16.04 16.04 15.70 15.81 283,081 -0.28(-1.77%)
Mar 06, 2014 16.03 16.15 16.01 16.10 124,908 +0.19(+1.17%)
Mar 05, 2014 15.83 15.91 15.81 15.91 99,086 -0.02(-0.12%)
Mar 04, 2014 15.87 15.95 15.86 15.93 252,063 +0.40(+2.56%)
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.