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 29, 2014 25.97 25.97 25.97 0 -0.02(-0.08%)
Aug 28, 2014 26.05 26.05 25.91 25.99 117,555 -0.40(-1.52%)
Aug 27, 2014 26.27 26.39 26.27 26.39 214,102 +0.15(+0.57%)
Aug 26, 2014 26.18 26.26 26.18 26.24 111,439 +0.06(+0.23%)
Aug 25, 2014 26.11 26.21 26.03 26.18 86,878 +0.18(+0.69%)
Aug 22, 2014 26.05 26.09 25.95 26.00 139,517 -0.06(-0.21%)
Aug 21, 2014 26.03 26.14 26.03 26.06 107,842 -0.02(-0.09%)
Aug 20, 2014 26.21 26.05 26.08 198,283 -0.12(-0.46%)
Aug 19, 2014 26.18 26.20 26.06 26.20 218,124 +0.19(+0.73%)
Aug 18, 2014 25.98 26.07 25.97 26.01 982,527 +0.13(+0.50%)
Aug 15, 2014 26.05 26.05 26.02 25.88 156,917 -0.04(-0.17%)
Aug 14, 2014 25.97 25.98 25.88 25.92 101,508 -0.09(-0.33%)
Aug 13, 2014 26.01 26.07 25.93 26.01 77,960 +0.12(+0.46%)
Aug 12, 2014 25.79 25.91 25.73 25.89 117,347 +0.08(+0.31%)
Aug 11, 2014 25.69 25.83 25.60 25.81 209,494 +0.30(+1.18%)
Aug 08, 2014 25.51 135,862 +0.37(+1.47%)
Aug 07, 2014 25.35 25.44 25.07 25.14 125,295 -0.24(-0.95%)
Aug 06, 2014 25.32 25.49 25.31 25.38 169,683 -0.03(-0.12%)
Aug 05, 2014 25.57 25.60 25.37 25.41 176,976 -0.45(-1.74%)
Aug 04, 2014 25.76 25.93 25.70 25.86 306,849 +0.29(+1.13%)
Aug 01, 2014 25.41 25.57 25.34 25.57 256,811 +0.17(+0.67%)
Jul 31, 2014 25.90 25.90 25.35 25.40 137,680 -0.41(-1.59%)
Jul 30, 2014 26.05 26.06 25.71 25.81 136,845 -0.21(-0.81%)
Jul 29, 2014 26.31 26.31 26.02 26.02 291,578 -0.35(-1.33%)
Jul 28, 2014 26.23 26.39 26.14 26.37 74,439 +0.17(+0.65%)
Jul 25, 2014 26.25 26.28 26.16 26.20 114,577 -0.21(-0.80%)
Jul 24, 2014 26.39 26.46 26.32 26.41 163,823 +0.12(+0.46%)
Jul 23, 2014 26.28 26.33 26.24 26.29 78,787 +0.04(+0.15%)
Jul 22, 2014 26.18 26.28 26.18 26.25 194,533 +0.30(+1.16%)
Jul 21, 2014 25.73 25.96 25.68 25.95 73,088 +0.15(+0.58%)
Jul 18, 2014 25.90 25.90 25.71 25.80 183,374 +0.23(+0.90%)
Jul 17, 2014 25.93 25.93 25.53 25.57 105,867 -0.57(-2.18%)
Jul 16, 2014 27.23 27.23 26.07 26.14 106,738 +0.21(+0.81%)
Jul 15, 2014 26.08 26.08 25.84 25.93 100,556 -0.02(-0.08%)
Jul 14, 2014 25.85 25.96 25.85 25.95 138,354 +0.14(+0.54%)
Jul 11, 2014 25.74 25.84 25.70 25.81 159,169 +0.04(+0.16%)
Jul 10, 2014 25.51 25.79 25.50 25.77 152,833 -0.07(-0.27%)
Jul 09, 2014 25.74 25.85 25.67 25.84 92,079 +0.12(+0.47%)
Jul 08, 2014 25.82 25.85 25.66 25.72 225,447 -0.04(-0.16%)
Jul 07, 2014 25.70 25.77 25.64 25.76 347,007 +0.10(+0.39%)
Jul 03, 2014 25.66 25.66 25.66 0 +0.25(+0.98%)
Jul 02, 2014 25.27 25.41 25.27 25.41 233,193 +0.15(+0.59%)
Jul 01, 2014 25.17 25.31 25.17 25.26 167,225 +0.08(+0.32%)
Jun 30, 2014 25.07 25.21 25.05 25.18 105,778 +0.08(+0.32%)
Jun 27, 2014 25.06 25.13 24.97 25.10 132,156 +0.01(+0.04%)
Jun 26, 2014 25.18 25.19 24.98 25.09 107,538 +0.09(+0.36%)
Jun 25, 2014 24.95 25.00 24.91 25.00 74,284 +0.10(+0.40%)
Jun 24, 2014 25.09 25.16 24.90 24.90 102,645 -0.27(-1.07%)
Jun 23, 2014 25.19 25.23 25.10 25.17 138,278 -0.07(-0.28%)
Jun 20, 2014 25.31 25.31 25.16 25.24 81,802 -0.10(-0.39%)
Jun 19, 2014 25.48 25.48 25.29 25.34 178,090 -0.24(-0.94%)
Jun 18, 2014 25.16 25.58 25.16 25.58 71,588 +0.40(+1.59%)
Jun 17, 2014 25.12 25.18 25.06 25.18 173,400 +0.14(+0.56%)
Jun 16, 2014 25.14 25.14 25.00 25.04 77,751 -0.19(-0.75%)
Jun 13, 2014 25.12 25.24 25.10 25.23 104,947 +0.13(+0.52%)
Jun 12, 2014 25.20 25.24 25.03 25.10 115,835 -0.10(-0.40%)
Jun 11, 2014 25.20 25.27 25.15 25.20 111,464 -0.10(-0.40%)
Jun 10, 2014 25.25 25.32 25.15 25.30 135,937 +0.22(+0.88%)
Jun 06, 2014 25.05 25.10 25.05 25.08 134,048 +0.07(+0.28%)
Jun 05, 2014 24.91 25.08 24.86 25.01 92,451 +0.35(+1.42%)
Jun 04, 2014 24.57 24.67 24.55 24.66 88,817 -0.01(-0.04%)
Jun 03, 2014 24.57 24.72 24.57 24.67 107,012 +0.14(+0.57%)
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.