Indicators

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

41.55 +0.13 (+0.32%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	27.74	27.74	27.48	27.48	137,935	+0.02(+0.09%)
Sep 27, 2019	27.73	27.73	27.32	27.46	17,974	-0.25(-0.90%)
Sep 26, 2019	27.73	27.82	27.67	27.71	24,819	-0.04(-0.15%)
Sep 25, 2019	27.63	27.82	27.57	27.75	17,219	-0.04(-0.15%)
Sep 24, 2019	27.88	27.96	27.73	27.79	10,048	-0.23(-0.80%)
Sep 23, 2019	27.88	28.14	27.88	28.02	11,829	+0.03(+0.11%)
Sep 20, 2019	28.13	28.17	27.95	27.99	14,799	-0.06(-0.20%)
Sep 19, 2019	28.24	28.32	28.01	28.04	13,992	-0.17(-0.59%)
Sep 18, 2019	28.20	28.30	28.13	28.21	12,616	+0.00(+0.00%)
Sep 17, 2019	27.95	28.25	27.95	28.21	17,057	+0.06(+0.22%)
Sep 16, 2019	28.14	28.34	28.06	28.14	12,888	-0.32(-1.11%)
Sep 13, 2019	28.62	28.62	28.43	28.46	23,274	+0.12(+0.42%)
Sep 12, 2019	28.29	28.46	28.29	28.34	34,015	+0.36(+1.27%)
Sep 11, 2019	27.88	28.09	27.88	27.99	21,004	+0.19(+0.68%)
Sep 10, 2019	27.70	27.84	27.68	27.80	28,043	-0.04(-0.14%)
Sep 09, 2019	27.92	27.97	27.82	27.84	10,392	-0.06(-0.23%)
Sep 06, 2019	28.06	28.06	27.90	27.90	8,728	+0.00(+0.00%)
Sep 05, 2019	28.00	28.10	27.90	27.90	30,096	+0.19(+0.69%)
Sep 04, 2019	27.60	27.80	27.58	27.71	19,100	+0.41(+1.50%)

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.