Skip to main content

Emrg Mkts Small Cap Alphadex Fund FT (NQ: FEMS )

35.83 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 35.66 35.87 35.59 35.83 3,923 +0.34(+0.96%)
Aug 15, 2022 35.48 35.66 35.40 35.49 3,058 -0.31(-0.87%)
Aug 12, 2022 35.51 35.85 35.51 35.80 2,576 +0.65(+1.85%)
Aug 11, 2022 35.34 35.60 35.15 35.15 12,076 -0.24(-0.68%)
Aug 10, 2022 35.10 35.46 35.10 35.39 3,365 +0.57(+1.64%)
Aug 09, 2022 34.82 34.92 34.71 34.82 12,391 +0.06(+0.17%)
Aug 08, 2022 34.71 34.84 34.70 34.76 4,885 +0.21(+0.61%)
Aug 05, 2022 34.32 34.58 34.31 34.55 12,541 +0.50(+1.47%)
Aug 04, 2022 33.86 34.38 33.86 34.05 6,547 +0.19(+0.56%)
Aug 03, 2022 33.68 34.04 33.68 33.86 15,000 +0.20(+0.59%)
Aug 02, 2022 34.06 34.15 33.66 33.66 24,922 -0.54(-1.58%)
Aug 01, 2022 34.11 34.33 34.02 34.20 166,530 +0.03(+0.09%)
Jul 29, 2022 33.98 34.28 33.90 34.17 4,770 +0.02(+0.06%)
Jul 28, 2022 34.07 34.25 33.86 34.15 10,487 +0.15(+0.44%)
Jul 27, 2022 33.71 34.11 33.69 34.00 7,686 +0.51(+1.52%)
Jul 26, 2022 33.71 33.87 33.40 33.49 18,982 -0.11(-0.33%)
Jul 25, 2022 33.57 33.69 33.50 33.60 10,841 +0.30(+0.90%)
Jul 22, 2022 33.52 33.61 33.26 33.30 10,282 -0.12(-0.36%)
Jul 21, 2022 33.40 33.56 33.16 33.42 25,209 -0.02(-0.06%)
Jul 20, 2022 33.42 33.50 33.35 33.44 6,607 -0.07(-0.21%)
Jul 19, 2022 33.37 33.54 33.30 33.51 13,192 +0.70(+2.13%)
Jul 18, 2022 33.06 33.07 32.81 32.81 5,002 +0.29(+0.89%)
Jul 15, 2022 32.21 32.61 32.21 32.52 7,804 +0.10(+0.31%)
Jul 14, 2022 32.22 32.44 32.10 32.42 3,219 -0.08(-0.25%)
Jul 13, 2022 32.26 32.74 32.26 32.50 9,591 -0.28(-0.85%)
Jul 12, 2022 32.71 32.97 32.69 32.78 38,055 -0.10(-0.30%)
Jul 11, 2022 33.09 33.09 32.81 32.88 9,755 -0.71(-2.12%)
Jul 08, 2022 33.63 33.84 33.48 33.59 11,723 +0.08(+0.24%)
Jul 07, 2022 33.22 33.73 33.22 33.51 36,984 +0.57(+1.73%)
Jul 06, 2022 32.99 33.09 32.71 32.94 29,022 -0.39(-1.17%)
Jul 05, 2022 33.03 33.33 32.83 33.33 112,264 -0.78(-2.29%)
Jul 01, 2022 34.34 34.54 33.99 34.11 218,745 -0.63(-1.81%)
Jun 30, 2022 34.76 34.89 34.39 34.74 45,324 -0.34(-0.97%)
Jun 29, 2022 34.98 35.37 34.89 35.08 13,544 -0.33(-0.93%)
Jun 28, 2022 35.90 36.00 35.32 35.41 6,549 -0.26(-0.73%)
Jun 27, 2022 35.61 35.90 35.61 35.67 3,120 +0.47(+1.33%)
Jun 24, 2022 35.03 35.41 35.03 35.20 21,221 -0.48(-1.34%)
Jun 23, 2022 35.85 35.85 35.50 35.68 9,911 -0.17(-0.48%)
Jun 22, 2022 35.74 36.16 35.74 35.85 13,416 -0.43(-1.18%)
Jun 21, 2022 36.39 36.46 36.19 36.28 7,434 +0.38(+1.06%)
Jun 17, 2022 36.08 36.27 35.90 35.90 33,768 -0.12(-0.34%)
Jun 16, 2022 36.16 36.18 35.64 36.02 36,823 -0.95(-2.57%)
Jun 15, 2022 36.68 37.18 36.63 36.97 12,215 +0.56(+1.54%)
Jun 14, 2022 36.50 36.55 36.21 36.41 27,445 +0.23(+0.64%)
Jun 13, 2022 36.66 36.66 36.18 36.18 378,693 -1.10(-2.95%)
Jun 10, 2022 37.85 37.85 37.24 37.28 80,226 -0.78(-2.05%)
Jun 09, 2022 38.28 38.32 38.01 38.06 22,225 -0.22(-0.57%)
Jun 08, 2022 38.70 38.72 38.28 38.28 9,759 -0.82(-2.10%)
Jun 07, 2022 38.49 39.10 38.49 39.10 8,651 +0.40(+1.03%)
Jun 06, 2022 39.18 39.19 38.65 38.70 9,325 -0.19(-0.49%)
Jun 03, 2022 39.03 39.28 38.71 38.89 63,282 -0.49(-1.25%)
Jun 02, 2022 39.10 39.52 39.06 39.38 13,950 +0.43(+1.09%)
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.