Indicators

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

42.06 +0.51 (+1.23%)

Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.79	27.79	27.65	27.71	9,993	-0.01(-0.03%)
Jun 27, 2019	27.66	27.72	27.48	27.72	21,554	+0.44(+1.63%)
Jun 26, 2019	27.28	27.48	27.27	27.27	18,816	+0.26(+0.97%)
Jun 25, 2019	27.35	27.35	27.00	27.01	17,582	-0.11(-0.41%)
Jun 24, 2019	27.16	27.27	27.12	27.12	36,945	-0.04(-0.15%)
Jun 21, 2019	27.19	27.29	27.14	27.16	14,040	-0.28(-1.01%)
Jun 20, 2019	27.49	27.59	27.25	27.44	91,091	+0.38(+1.40%)
Jun 19, 2019	26.80	27.23	26.80	27.06	23,252	+0.37(+1.39%)
Jun 18, 2019	26.40	26.74	26.40	26.69	11,333	+0.50(+1.90%)
Jun 17, 2019	26.15	26.29	26.15	26.19	11,641	+0.04(+0.15%)
Jun 14, 2019	26.31	26.32	26.12	26.15	14,167	-0.22(-0.84%)
Jun 13, 2019	26.41	26.48	26.30	26.37	20,221	-0.02(-0.06%)
Jun 12, 2019	26.48	26.58	26.39	26.39	25,589	-0.25(-0.94%)
Jun 11, 2019	26.65	26.75	26.61	26.64	18,420	+0.24(+0.92%)
Jun 10, 2019	26.38	26.57	26.38	26.40	38,554	+0.21(+0.81%)
Jun 07, 2019	26.12	26.40	26.12	26.19	42,216	+0.25(+0.96%)
Jun 06, 2019	26.00	26.09	25.92	25.94	33,449	-0.08(-0.30%)
Jun 05, 2019	26.18	26.27	25.95	26.01	15,480	-0.03(-0.12%)
Jun 04, 2019	25.87	26.21	25.87	26.05	56,687	+0.11(+0.42%)

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.