Indicators

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

42.19 +0.64 (+1.54%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.03	19.03	18.67	18.72	5,111	+0.18(+0.99%)
Feb 26, 2016	18.84	18.84	18.50	18.54	18,593	-0.08(-0.45%)
Feb 25, 2016	18.70	18.88	18.52	18.62	22,750	-0.03(-0.15%)
Feb 24, 2016	18.39	18.74	18.30	18.65	220,080	-0.11(-0.57%)
Feb 23, 2016	18.78	18.92	18.75	18.75	6,149	-0.35(-1.83%)
Feb 22, 2016	18.88	19.16	18.88	19.10	30,043	+0.35(+1.86%)
Feb 19, 2016	18.79	18.79	18.56	18.75	8,792	+0.10(+0.53%)
Feb 18, 2016	18.89	18.89	18.51	18.66	17,302	-0.18(-0.95%)
Feb 17, 2016	18.37	18.92	18.37	18.84	22,932	+0.62(+3.39%)
Feb 16, 2016	18.13	18.48	18.13	18.22	14,819	+0.32(+1.78%)
Feb 12, 2016	17.91	17.90	17.90	17.90	11,312	+0.01(+0.08%)
Feb 11, 2016	17.64	18.08	17.64	17.89	156,044	-0.17(-0.94%)
Feb 10, 2016	18.08	18.43	18.02	18.05	87,195	+0.30(+1.67%)
Feb 09, 2016	18.32	18.32	17.76	17.76	9,140	-0.14(-0.78%)
Feb 08, 2016	18.35	18.39	17.88	17.90	15,900	-0.69(-3.69%)
Feb 05, 2016	18.22	18.60	18.20	18.59	6,882	+0.23(+1.27%)
Feb 04, 2016	18.34	18.67	18.27	18.35	15,786	+0.06(+0.35%)
Feb 03, 2016	18.09	18.40	17.95	18.29	10,646	+0.09(+0.51%)
Feb 02, 2016	18.31	18.31	18.06	18.20	7,866	-0.32(-1.72%)

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.