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 29, 2015 24.62 24.62 24.28 24.29 93,782 -0.40(-1.62%)
May 28, 2015 24.64 24.69 24.52 24.69 80,729 -0.41(-1.63%)
May 27, 2015 25.02 25.11 24.86 25.10 178,427 +0.14(+0.56%)
May 26, 2015 25.32 25.32 24.87 24.96 235,707 -0.32(-1.27%)
May 22, 2015 25.28 25.28 25.28 0 +0.08(+0.32%)
May 21, 2015 25.21 25.24 25.11 25.20 122,276 -0.14(-0.55%)
May 20, 2015 25.36 25.42 25.21 25.34 156,733 -0.07(-0.28%)
May 19, 2015 25.47 25.47 25.37 25.41 94,951 +0.05(+0.20%)
May 18, 2015 25.58 25.58 25.36 25.36 201,733 -0.28(-1.09%)
May 15, 2015 25.34 25.66 25.34 25.64 217,891 +0.18(+0.71%)
May 14, 2015 25.40 25.47 25.33 25.46 165,563 +0.19(+0.75%)
May 13, 2015 25.54 25.54 25.26 25.27 142,517 +0.01(+0.04%)
May 12, 2015 25.19 25.29 25.02 25.26 165,368 +0.05(+0.20%)
May 11, 2015 25.40 25.41 25.19 25.21 374,788 -0.23(-0.90%)
May 08, 2015 25.42 25.56 25.34 25.44 62,224 +0.43(+1.72%)
May 07, 2015 24.98 25.01 24.86 25.01 78,849 -0.12(-0.48%)
May 06, 2015 25.55 25.55 25.10 25.13 151,956 -0.37(-1.45%)
May 05, 2015 25.59 25.61 25.46 25.50 76,656 -0.14(-0.55%)
May 04, 2015 25.56 25.69 25.51 25.64 290,338 +0.19(+0.75%)
May 01, 2015 25.40 25.50 25.33 25.45 263,294 +0.12(+0.47%)
Apr 30, 2015 25.42 25.48 25.32 25.33 157,801 +0.06(+0.24%)
Apr 29, 2015 25.31 25.31 25.16 25.27 258,475 -0.22(-0.86%)
Apr 28, 2015 25.45 25.54 25.36 25.49 96,151 +0.07(+0.28%)
Apr 27, 2015 25.48 25.52 25.37 25.42 151,427 +0.11(+0.45%)
Apr 24, 2015 25.27 25.31 25.24 25.31 76,104 +0.18(+0.71%)
Apr 23, 2015 24.92 25.20 24.92 25.13 133,979 +0.24(+0.98%)
Apr 22, 2015 24.71 24.91 24.65 24.89 142,348 +0.48(+1.95%)
Apr 21, 2015 24.43 24.54 24.37 24.41 157,265 +0.16(+0.66%)
Apr 20, 2015 24.25 24.31 24.23 24.25 87,236 -0.04(-0.16%)
Apr 17, 2015 24.33 24.37 24.13 24.29 213,782 -0.62(-2.49%)
Apr 16, 2015 24.77 24.99 24.65 24.91 102,860 +0.28(+1.14%)
Apr 15, 2015 24.42 24.65 24.33 24.63 130,905 +0.13(+0.53%)
Apr 14, 2015 24.47 24.50 24.26 24.50 70,087 +0.12(+0.49%)
Apr 13, 2015 24.57 24.65 24.38 24.38 131,373 +0.06(+0.25%)
Apr 10, 2015 24.29 24.43 24.28 24.32 198,697 -0.11(-0.45%)
Apr 09, 2015 24.31 24.47 24.25 24.43 113,107 +0.39(+1.62%)
Apr 08, 2015 23.98 24.10 23.87 24.04 145,951 +0.76(+3.26%)
Apr 07, 2015 23.43 23.43 23.12 23.28 189,783 -0.04(-0.17%)
Apr 06, 2015 23.13 23.43 23.13 23.32 166,240 +0.25(+1.06%)
Apr 02, 2015 23.07 23.07 23.07 0 +0.45(+2.01%)
Apr 01, 2015 22.41 22.63 22.41 22.62 362,716 +0.43(+1.94%)
Mar 31, 2015 22.18 22.26 22.07 22.19 150,036 -0.11(-0.49%)
Mar 30, 2015 22.14 22.32 22.13 22.30 163,141 +0.48(+2.20%)
Mar 27, 2015 21.83 21.90 21.80 21.82 158,092 +0.12(+0.55%)
Mar 26, 2015 21.81 21.81 21.65 21.70 126,019 -0.20(-0.91%)
Mar 25, 2015 22.08 22.11 21.88 21.90 179,676 -0.23(-1.04%)
Mar 24, 2015 22.14 22.15 22.08 22.13 166,623 +0.09(+0.41%)
Mar 23, 2015 21.94 22.05 21.89 22.04 199,455 +0.12(+0.55%)
Mar 20, 2015 21.82 21.97 21.80 21.92 177,705 +0.34(+1.58%)
Mar 19, 2015 21.67 21.71 21.52 21.58 69,575 -0.32(-1.46%)
Mar 18, 2015 21.34 21.91 21.29 21.90 129,818 +0.49(+2.29%)
Mar 17, 2015 21.19 21.42 21.17 21.41 156,273 +0.14(+0.66%)
Mar 16, 2015 21.27 21.28 21.18 21.27 215,977 +0.12(+0.57%)
Mar 13, 2015 21.27 21.27 21.05 21.15 141,326 -0.25(-1.17%)
Mar 12, 2015 21.56 21.61 21.39 21.40 279,869 +0.04(+0.19%)
Mar 11, 2015 21.34 21.39 21.27 21.36 407,021 +0.08(+0.38%)
Mar 10, 2015 21.53 21.53 21.28 21.28 164,488 -0.52(-2.39%)
Mar 09, 2015 21.84 21.92 21.77 21.80 261,206 -0.07(-0.32%)
Mar 06, 2015 22.03 22.05 21.82 21.87 382,907 -0.26(-1.17%)
Mar 05, 2015 22.23 22.23 22.04 22.13 214,798 +0.03(+0.14%)
Mar 04, 2015 22.26 22.00 22.10 234,661 -0.16(-0.72%)
Mar 03, 2015 22.37 22.37 22.27 22.26 393,748 -0.18(-0.80%)
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.