Indicators

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

40.57 -0.13 (-0.32%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.20	35.25	34.61	34.75	58,267	-0.12(-0.34%)
Apr 28, 2022	34.38	35.01	34.38	34.87	10,290	+0.31(+0.90%)
Apr 27, 2022	34.63	34.72	34.29	34.56	7,349	+0.53(+1.56%)
Apr 26, 2022	34.63	34.63	34.03	34.03	15,502	-0.87(-2.49%)
Apr 25, 2022	34.87	35.11	34.63	34.90	18,353	-0.49(-1.38%)
Apr 22, 2022	35.97	36.08	35.39	35.39	21,560	-0.57(-1.58%)
Apr 21, 2022	36.48	36.50	35.95	35.95	9,543	-0.52(-1.43%)
Apr 20, 2022	36.65	36.65	36.40	36.47	21,551	-0.51(-1.39%)
Apr 19, 2022	36.82	37.15	36.72	36.99	6,796	+0.20(+0.53%)
Apr 18, 2022	36.56	37.07	36.56	36.79	77,080	-0.09(-0.23%)
Apr 14, 2022	37.01	37.01	36.56	36.88	4,336	-0.04(-0.11%)
Apr 13, 2022	36.77	37.07	36.68	36.92	9,345	+0.48(+1.33%)
Apr 12, 2022	36.64	36.79	36.24	36.43	4,257	-0.16(-0.43%)
Apr 11, 2022	36.70	36.77	36.49	36.59	3,888	-0.46(-1.23%)
Apr 08, 2022	36.74	37.23	36.74	37.05	4,634	+0.20(+0.55%)
Apr 07, 2022	36.66	36.87	36.52	36.84	3,114	-0.16(-0.44%)
Apr 06, 2022	37.23	37.37	36.98	37.01	23,635	-0.61(-1.61%)
Apr 05, 2022	38.09	38.09	37.40	37.61	7,406	-0.43(-1.14%)
Apr 04, 2022	37.91	38.05	37.81	38.05	7,029	+0.89(+2.38%)

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.