Skip to main content

First Trust Emerging Markets Small Cap AlphaDEX Fund (NQ:FEMS)

40.61 +0.53 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 40.40 40.72 40.20 40.61 92,215 +0.53(+1.32%)
Jun 27, 2025 40.06 40.11 39.79 40.08 13,912 -0.03(-0.07%)
Jun 26, 2025 39.86 40.36 39.85 40.11 11,512 +0.59(+1.50%)
Jun 25, 2025 38.56 39.89 38.56 39.52 46,292 -0.03(-0.07%)
Jun 24, 2025 39.26 39.93 39.24 39.55 11,208 +0.70(+1.80%)
Jun 23, 2025 38.56 39.12 38.56 38.85 96,344 +0.06(+0.15%)
Jun 20, 2025 39.24 39.24 38.70 38.79 15,519 -0.69(-1.75%)
Jun 18, 2025 39.44 39.80 39.44 39.48 6,259 -0.23(-0.57%)
Jun 17, 2025 39.50 40.33 39.50 39.71 14,985 -0.37(-0.91%)
Jun 16, 2025 39.88 40.38 39.88 40.07 8,430 +0.35(+0.87%)
Jun 13, 2025 39.77 40.12 39.42 39.72 28,472 -0.72(-1.79%)
Jun 12, 2025 40.31 40.65 40.13 40.45 5,377 +0.09(+0.22%)
Jun 11, 2025 40.45 40.46 40.23 40.36 15,282 +0.09(+0.22%)
Jun 10, 2025 40.45 40.45 39.87 40.27 8,759 +0.28(+0.69%)
Jun 09, 2025 39.77 39.99 39.35 39.99 8,189 +0.69(+1.76%)
Jun 06, 2025 39.16 39.64 39.05 39.30 69,039 +0.13(+0.33%)
Jun 05, 2025 39.21 39.41 38.99 39.17 5,083 +0.02(+0.05%)
Jun 04, 2025 39.07 39.25 39.06 39.15 4,860 +0.17(+0.44%)
Jun 03, 2025 38.51 39.17 38.51 38.98 9,675 +0.25(+0.64%)
Jun 02, 2025 38.62 38.93 38.53 38.73 15,755 +0.26(+0.68%)
May 30, 2025 38.72 38.72 38.08 38.47 16,560 -0.26(-0.66%)
May 29, 2025 38.74 39.06 38.68 38.73 6,150 +0.21(+0.54%)
May 28, 2025 38.70 38.83 38.36 38.52 8,684 -0.24(-0.61%)
May 27, 2025 38.58 39.19 38.55 38.76 12,795 +0.11(+0.28%)
May 23, 2025 38.79 38.91 38.31 38.65 14,831 -0.08(-0.20%)
May 22, 2025 38.63 38.98 38.48 38.73 31,403 +0.11(+0.28%)
May 21, 2025 38.99 39.27 38.58 38.62 9,066 -0.35(-0.89%)
May 20, 2025 38.48 38.99 38.48 38.97 20,046 +0.13(+0.33%)
May 19, 2025 38.29 38.97 38.29 38.84 16,029 +0.53(+1.39%)
May 16, 2025 38.10 38.68 38.10 38.30 10,926 +0.02(+0.05%)
May 15, 2025 38.08 38.48 38.03 38.28 13,161 +0.32(+0.83%)
May 14, 2025 38.50 38.50 37.92 37.97 222,758 -0.30(-0.77%)
May 13, 2025 38.03 38.43 37.77 38.26 21,095 +0.50(+1.33%)
May 12, 2025 37.59 38.00 37.38 37.76 12,321 +0.39(+1.06%)
May 09, 2025 37.29 37.60 37.15 37.37 9,753 +0.06(+0.17%)
May 08, 2025 36.93 37.51 36.93 37.30 7,392 -0.00(-0.01%)
May 07, 2025 37.30 37.32 36.77 37.31 15,461 +0.08(+0.21%)
May 06, 2025 37.02 37.56 36.99 37.23 18,060 -0.02(-0.05%)
May 05, 2025 37.20 37.62 37.04 37.25 15,314 +0.06(+0.16%)
May 02, 2025 37.15 37.48 37.02 37.19 17,972 +0.82(+2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.