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 (%)
Sep 30, 2015 12.42 12.47 12.36 12.45 195,008 +0.37(+3.09%)
Sep 29, 2015 12.02 12.12 11.99 12.08 110,426 +0.08(+0.69%)
Sep 28, 2015 12.18 12.19 11.98 12.00 520,366 -0.32(-2.58%)
Sep 25, 2015 12.52 12.52 12.31 12.31 46,967 -0.03(-0.22%)
Sep 24, 2015 12.16 12.35 12.08 12.34 207,745 +0.04(+0.34%)
Sep 23, 2015 12.46 12.47 12.30 12.30 118,165 -0.00(-0.01%)
Sep 22, 2015 12.26 12.34 12.20 12.30 73,472 -0.26(-2.06%)
Sep 21, 2015 12.55 12.59 12.51 12.56 163,211 +0.08(+0.64%)
Sep 18, 2015 12.69 12.73 12.47 12.48 308,324 -0.36(-2.84%)
Sep 17, 2015 12.76 13.05 12.72 12.85 74,516 +0.04(+0.34%)
Sep 16, 2015 12.69 12.81 12.69 12.80 165,415 +0.28(+2.24%)
Sep 15, 2015 12.46 12.54 12.42 12.52 58,436 +0.03(+0.21%)
Sep 14, 2015 12.42 12.49 12.40 12.49 172,656 +0.03(+0.21%)
Sep 11, 2015 12.40 12.47 12.34 12.47 49,475 -0.01(-0.05%)
Sep 10, 2015 12.36 12.52 12.35 12.47 41,367 +0.18(+1.45%)
Sep 09, 2015 12.60 12.60 12.30 12.30 204,907 -0.07(-0.54%)
Sep 08, 2015 12.33 12.38 12.28 12.36 108,695 +0.44(+3.72%)
Sep 04, 2015 11.92 11.92 11.92 0 -0.38(-3.07%)
Sep 03, 2015 12.22 12.42 12.22 12.30 325,108 +0.09(+0.71%)
Sep 02, 2015 12.23 12.26 12.06 12.21 93,243 +0.12(+0.99%)
Sep 01, 2015 12.26 12.31 12.02 12.09 121,012 -0.56(-4.45%)
Aug 31, 2015 12.53 12.69 12.40 12.65 258,817 -0.03(-0.26%)
Aug 28, 2015 12.63 12.73 12.62 12.69 122,867 -0.10(-0.78%)
Aug 27, 2015 12.43 12.79 12.43 12.79 454,027 +0.62(+5.12%)
Aug 26, 2015 12.02 12.17 11.83 12.16 205,979 +0.44(+3.79%)
Aug 25, 2015 12.15 12.60 11.72 11.72 417,536 +0.15(+1.26%)
Aug 24, 2015 11.67 11.96 10.79 11.57 185,592 -0.69(-5.62%)
Aug 21, 2015 12.53 12.55 12.26 12.26 439,220 -0.49(-3.84%)
Aug 20, 2015 12.81 12.86 12.75 12.75 107,427 -0.17(-1.33%)
Aug 19, 2015 13.02 13.07 12.82 12.93 121,397 -0.21(-1.61%)
Aug 18, 2015 13.16 13.18 13.07 13.14 418,306 -0.15(-1.10%)
Aug 17, 2015 13.32 13.32 13.25 13.28 57,615 -0.18(-1.33%)
Aug 14, 2015 13.48 13.52 13.45 13.46 160,438 +0.02(+0.17%)
Aug 13, 2015 13.51 13.53 13.44 13.44 98,568 -0.07(-0.51%)
Aug 12, 2015 13.45 13.52 13.40 13.51 109,679 -0.23(-1.69%)
Aug 11, 2015 13.73 13.74 13.61 13.74 213,025 -0.25(-1.75%)
Aug 10, 2015 13.73 14.00 13.73 13.98 532,046 +0.38(+2.82%)
Aug 07, 2015 13.57 13.67 13.57 13.60 807,162 -0.01(-0.10%)
Aug 06, 2015 13.67 13.67 13.54 13.61 182,762 -0.13(-0.96%)
Aug 05, 2015 13.83 13.90 13.70 13.75 951,640 +0.04(+0.29%)
Aug 04, 2015 13.76 13.82 13.64 13.71 569,759 +0.05(+0.34%)
Aug 03, 2015 13.82 13.82 13.62 13.66 2,674,059 -0.34(-2.41%)
Jul 31, 2015 14.02 14.07 13.91 14.00 232,980 +0.05(+0.33%)
Jul 30, 2015 13.93 13.97 13.88 13.95 509,614 -0.09(-0.66%)
Jul 29, 2015 13.92 14.12 13.86 14.04 505,242 +0.16(+1.17%)
Jul 28, 2015 13.83 13.89 13.75 13.88 540,713 +0.12(+0.89%)
Jul 27, 2015 13.78 13.85 13.69 13.76 817,704 -0.40(-2.85%)
Jul 24, 2015 14.22 14.26 14.07 14.16 452,071 -0.15(-1.06%)
Jul 23, 2015 14.49 14.49 14.32 14.32 384,789 -0.16(-1.08%)
Jul 22, 2015 14.56 14.56 14.46 14.47 551,227 -0.24(-1.64%)
Jul 21, 2015 14.70 14.77 14.68 14.71 459,815 +0.08(+0.54%)
Jul 20, 2015 14.70 14.71 14.57 14.63 637,520 -0.15(-1.03%)
Jul 17, 2015 14.85 14.85 14.75 14.79 902,439 +0.00(+0.00%)
Jul 16, 2015 14.77 14.84 14.75 14.79 794,161 +0.21(+1.45%)
Jul 15, 2015 14.71 14.71 14.56 14.57 735,541 -0.25(-1.65%)
Jul 14, 2015 14.72 14.85 14.72 14.82 256,515 -0.01(-0.04%)
Jul 13, 2015 14.84 14.88 14.81 14.83 732,923 +0.11(+0.77%)
Jul 10, 2015 14.71 14.72 14.61 14.71 660,276 +0.43(+3.02%)
Jul 09, 2015 14.49 14.50 14.28 14.28 402,669 +0.48(+3.50%)
Jul 08, 2015 13.97 13.97 13.77 13.80 231,492 -0.62(-4.27%)
Jul 07, 2015 14.38 14.42 14.07 14.42 257,470 -0.32(-2.20%)
Jul 06, 2015 14.73 14.84 14.67 14.74 1,165,345 -0.50(-3.30%)
Jul 02, 2015 15.24 15.24 15.24 0 +0.09(+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.