Skip to main content

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

44.79 +0.39 (+0.88%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 44.35 44.57 44.10 44.40 10,723 +0.21(+0.47%)
Sep 11, 2025 43.88 44.46 43.88 44.19 59,341 +0.22(+0.51%)
Sep 10, 2025 43.96 44.12 43.79 43.97 14,343 -0.08(-0.19%)
Sep 09, 2025 43.90 44.20 43.80 44.05 15,181 +0.07(+0.16%)
Sep 08, 2025 43.76 44.18 43.66 43.98 8,131 -0.01(-0.02%)
Sep 05, 2025 43.92 44.13 43.69 43.99 8,202 +0.55(+1.26%)
Sep 04, 2025 43.31 43.67 43.15 43.44 7,834 -0.07(-0.17%)
Sep 03, 2025 43.25 43.76 43.20 43.51 13,993 +0.27(+0.62%)
Sep 02, 2025 42.79 43.48 42.79 43.24 14,365 -0.55(-1.25%)
Aug 29, 2025 43.43 43.96 43.40 43.79 13,906 +0.17(+0.40%)
Aug 28, 2025 43.40 43.80 43.40 43.62 19,172 +0.10(+0.22%)
Aug 27, 2025 43.51 43.75 42.95 43.52 15,758 -0.29(-0.67%)
Aug 26, 2025 43.74 44.07 43.47 43.81 17,689 -0.01(-0.03%)
Aug 25, 2025 43.99 44.19 43.62 43.82 13,810 +0.11(+0.25%)
Aug 22, 2025 42.86 43.71 42.86 43.71 11,096 +0.90(+2.11%)
Aug 21, 2025 43.02 43.05 42.58 42.81 117,514 -0.11(-0.26%)
Aug 20, 2025 43.03 43.05 42.46 42.92 46,975 +0.11(+0.25%)
Aug 19, 2025 42.98 43.05 42.56 42.81 7,183 -0.13(-0.30%)
Aug 18, 2025 42.89 43.05 42.40 42.94 10,786 +0.09(+0.20%)
Aug 15, 2025 42.68 43.03 42.66 42.85 11,061 +0.17(+0.41%)
Aug 14, 2025 42.51 42.86 42.29 42.68 15,118 -0.23(-0.55%)
Aug 13, 2025 42.75 42.93 42.75 42.91 16,065 -0.13(-0.30%)
Aug 12, 2025 42.48 43.28 42.48 43.04 3,206 +0.50(+1.17%)
Aug 11, 2025 42.88 42.88 42.29 42.55 7,796 -0.12(-0.28%)
Aug 08, 2025 42.51 43.01 42.38 42.66 10,535 +0.01(+0.03%)
Aug 07, 2025 42.43 42.91 42.22 42.65 11,192 +0.14(+0.34%)
Aug 06, 2025 41.94 42.72 41.94 42.51 21,081 +0.69(+1.65%)
Aug 05, 2025 41.68 41.82 41.59 41.82 8,926 +0.29(+0.69%)
Aug 04, 2025 41.49 41.66 41.40 41.53 17,854 +0.27(+0.64%)
Aug 01, 2025 41.36 41.49 41.13 41.27 7,580 +0.09(+0.22%)
Jul 31, 2025 41.86 41.86 41.00 41.17 12,312 -0.41(-0.97%)
Jul 30, 2025 41.80 41.88 41.33 41.58 8,262 -0.15(-0.35%)
Jul 29, 2025 41.82 42.00 41.50 41.73 14,595 +0.53(+1.29%)
Jul 28, 2025 39.91 41.96 39.91 41.20 107,677 -0.31(-0.75%)
Jul 25, 2025 41.73 41.73 41.17 41.51 8,598 -0.32(-0.78%)
Jul 24, 2025 41.80 42.02 41.64 41.83 16,653 -0.01(-0.01%)
Jul 23, 2025 41.43 41.88 41.43 41.84 9,892 +0.29(+0.69%)
Jul 22, 2025 41.51 41.70 41.20 41.55 13,056 -0.04(-0.08%)
Jul 21, 2025 41.52 41.65 41.30 41.59 13,406 +0.33(+0.81%)
Jul 18, 2025 41.35 41.55 41.06 41.25 8,701 -0.24(-0.58%)
Jul 17, 2025 41.30 41.70 41.25 41.49 7,072 +0.31(+0.75%)
Jul 16, 2025 41.12 41.38 40.83 41.19 6,682 +0.16(+0.38%)
Jul 15, 2025 41.02 41.19 40.77 41.03 6,719 -0.07(-0.17%)
Jul 14, 2025 41.09 41.29 40.74 41.10 9,376 +0.11(+0.27%)
Jul 11, 2025 40.99 41.24 40.57 40.99 6,303 +0.16(+0.39%)
Jul 10, 2025 40.96 41.32 40.73 40.83 31,405 -0.03(-0.07%)
Jul 09, 2025 40.79 41.27 40.71 40.86 8,424 +0.03(+0.07%)
Jul 08, 2025 41.03 41.15 40.55 40.83 12,803 -0.06(-0.15%)
Jul 07, 2025 41.05 41.20 40.52 40.89 414,284 -0.38(-0.92%)
Jul 03, 2025 41.15 41.46 41.15 41.27 1,979 +0.27(+0.65%)
Jul 02, 2025 41.01 41.25 40.56 41.01 12,974 -0.03(-0.09%)
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.