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 24.60 24.63 24.42 24.46 84,358 -0.20(-0.81%)
May 29, 2014 24.61 24.67 24.59 24.66 90,661 +0.03(+0.12%)
May 28, 2014 24.78 24.78 24.50 24.63 82,182 +0.05(+0.20%)
May 27, 2014 24.73 24.73 24.44 24.58 102,934 -0.18(-0.73%)
May 23, 2014 24.76 24.76 24.76 0 +0.18(+0.74%)
May 22, 2014 24.67 24.67 24.57 24.58 61,232 +0.20(+0.81%)
May 21, 2014 24.49 24.49 24.32 24.38 84,399 +0.23(+0.95%)
May 20, 2014 24.26 24.35 24.12 24.15 71,492 -0.24(-0.98%)
May 19, 2014 24.29 24.44 24.29 24.39 77,413 +0.15(+0.62%)
May 16, 2014 24.41 24.41 24.15 24.24 64,336 +0.10(+0.41%)
May 15, 2014 24.54 24.54 24.02 24.14 172,865 -0.25(-1.03%)
May 14, 2014 24.41 24.49 24.33 24.39 106,037 +0.23(+0.95%)
May 13, 2014 24.39 24.39 24.16 24.16 94,897 +0.04(+0.17%)
May 12, 2014 23.92 24.13 23.92 24.12 127,634 +0.33(+1.39%)
May 09, 2014 23.87 23.87 23.72 23.79 125,010 -0.09(-0.38%)
May 08, 2014 24.16 24.16 23.84 23.88 125,840 -0.21(-0.87%)
May 07, 2014 24.03 24.11 23.88 24.09 258,844 +0.01(+0.04%)
May 06, 2014 24.14 24.22 24.04 24.08 95,949 +0.09(+0.38%)
May 05, 2014 23.99 23.99 23.85 23.99 179,747 -0.06(-0.25%)
May 02, 2014 24.16 24.16 23.99 24.05 102,527 +0.00(+0.00%)
May 01, 2014 24.08 24.11 23.93 24.05 171,646 +0.12(+0.50%)
Apr 30, 2014 23.93 23.94 23.78 23.93 139,636 +0.03(+0.13%)
Apr 29, 2014 23.86 23.97 23.85 23.90 277,184 +0.12(+0.50%)
Apr 28, 2014 23.67 23.83 23.54 23.78 4,279,080 +0.12(+0.51%)
Apr 25, 2014 23.84 23.84 23.59 23.66 91,437 -0.39(-1.60%)
Apr 24, 2014 24.17 24.17 23.80 24.05 66,999 +0.02(+0.06%)
Apr 23, 2014 24.09 24.09 23.86 24.03 50,180 -0.07(-0.29%)
Apr 22, 2014 24.20 24.20 24.03 24.10 60,630 +0.03(+0.12%)
Apr 21, 2014 24.20 24.20 23.94 24.07 217,314 -0.05(-0.21%)
Apr 17, 2014 24.12 24.12 24.12 0 +0.22(+0.92%)
Apr 16, 2014 23.83 23.91 23.66 23.90 313,114 +0.35(+1.49%)
Apr 15, 2014 23.83 23.83 23.30 23.55 107,844 -0.36(-1.51%)
Apr 14, 2014 24.01 24.03 23.73 23.91 146,923 -0.15(-0.62%)
Apr 11, 2014 23.97 24.10 23.97 24.06 72,390 -0.19(-0.78%)
Apr 10, 2014 24.59 24.64 24.22 24.25 116,746 -0.25(-1.02%)
Apr 09, 2014 24.39 24.52 24.16 24.50 108,828 +0.24(+0.99%)
Apr 08, 2014 24.03 24.40 24.03 24.26 186,916 +0.32(+1.34%)
Apr 07, 2014 23.90 23.99 23.80 23.94 613,301 -0.11(-0.46%)
Apr 04, 2014 24.32 24.43 23.99 24.05 319,392 -0.18(-0.74%)
Apr 03, 2014 24.33 24.33 24.03 24.23 224,301 -0.17(-0.70%)
Apr 02, 2014 24.27 24.42 24.22 24.40 112,175 +0.18(+0.74%)
Apr 01, 2014 24.04 24.25 24.04 24.22 82,046 +0.28(+1.17%)
Mar 31, 2014 23.90 24.01 23.83 23.94 234,656 +0.39(+1.66%)
Mar 28, 2014 23.66 23.75 23.52 23.55 273,987 +0.04(+0.17%)
Mar 27, 2014 23.39 23.56 23.24 23.51 252,491 +0.20(+0.85%)
Mar 26, 2014 23.64 23.67 23.31 23.31 161,963 -0.09(-0.38%)
Mar 25, 2014 23.37 23.50 23.30 23.40 585,861 +0.11(+0.47%)
Mar 24, 2014 23.41 23.41 23.09 23.29 66,285 -0.03(-0.13%)
Mar 21, 2014 23.36 23.54 23.26 23.32 81,919 +0.20(+0.87%)
Mar 20, 2014 23.15 23.25 23.01 23.12 88,899 -0.07(-0.30%)
Mar 19, 2014 23.45 23.46 22.97 23.19 65,835 -0.31(-1.32%)
Mar 18, 2014 23.25 23.57 23.24 23.50 95,386 +0.41(+1.78%)
Mar 17, 2014 23.19 23.24 23.09 23.09 581,980 +0.19(+0.83%)
Mar 14, 2014 22.86 22.98 22.83 22.90 106,161 +0.04(+0.17%)
Mar 13, 2014 23.41 23.46 22.81 22.86 84,706 -0.57(-2.43%)
Mar 12, 2014 23.29 23.43 23.16 23.43 109,484 +0.08(+0.34%)
Mar 11, 2014 23.72 23.78 23.33 23.35 119,625 -0.24(-1.02%)
Mar 10, 2014 23.74 23.74 23.49 23.59 978,186 -0.28(-1.17%)
Mar 07, 2014 24.21 24.21 23.70 23.87 187,537 -0.43(-1.77%)
Mar 06, 2014 24.20 24.37 24.17 24.30 82,750 +0.28(+1.17%)
Mar 05, 2014 23.90 24.02 23.86 24.02 65,643 -0.03(-0.12%)
Mar 04, 2014 23.95 24.07 23.94 24.05 166,988 +0.60(+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.