Skip to main content

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

39.85 +0.56 (+1.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 32.49 32.60 32.30 32.30 7,505 +0.05(+0.16%)
Aug 30, 2022 32.82 32.82 32.25 32.25 22,929 -0.65(-1.97%)
Aug 29, 2022 32.76 32.93 32.76 32.90 8,630 +0.12(+0.36%)
Aug 26, 2022 33.14 33.14 32.76 32.78 12,629 -0.27(-0.83%)
Aug 25, 2022 33.05 33.22 32.83 33.06 24,343 +0.21(+0.64%)
Aug 24, 2022 32.76 32.85 32.60 32.85 4,553 +0.02(+0.06%)
Aug 23, 2022 32.67 32.97 32.64 32.83 14,139 +0.21(+0.64%)
Aug 22, 2022 32.53 32.65 32.46 32.62 6,080 +0.11(+0.33%)
Aug 19, 2022 32.68 32.68 32.41 32.51 11,887 -0.33(-1.00%)
Aug 18, 2022 32.61 32.84 32.54 32.84 5,854 +0.20(+0.62%)
Aug 17, 2022 32.59 32.73 32.56 32.64 3,373 -0.13(-0.39%)
Aug 16, 2022 32.60 32.80 32.55 32.76 4,290 +0.31(+0.96%)
Aug 15, 2022 32.44 32.61 32.37 32.45 3,344 -0.28(-0.87%)
Aug 12, 2022 32.47 32.78 32.47 32.74 2,817 +0.59(+1.85%)
Aug 11, 2022 32.32 32.55 32.14 32.14 13,205 -0.22(-0.68%)
Aug 10, 2022 32.10 32.43 32.10 32.36 3,679 +0.52(+1.64%)
Aug 09, 2022 31.84 31.93 31.74 31.84 13,550 +0.05(+0.17%)
Aug 08, 2022 31.74 31.86 31.73 31.79 5,342 +0.19(+0.61%)
Aug 05, 2022 31.38 31.62 31.37 31.59 13,714 +0.46(+1.47%)
Aug 04, 2022 30.96 31.44 30.96 31.14 7,159 +0.17(+0.56%)
Aug 03, 2022 30.80 31.12 30.80 30.96 16,403 +0.18(+0.59%)
Aug 02, 2022 31.15 31.23 30.78 30.78 27,253 -0.49(-1.58%)
Aug 01, 2022 31.19 31.39 31.11 31.27 182,111 +0.03(+0.09%)
Jul 29, 2022 31.07 31.35 31.00 31.25 5,216 +0.02(+0.06%)
Jul 28, 2022 31.15 31.32 30.96 31.23 11,468 +0.14(+0.44%)
Jul 27, 2022 30.83 31.19 30.81 31.09 8,405 +0.47(+1.52%)
Jul 26, 2022 30.83 30.97 30.54 30.62 20,758 -0.10(-0.33%)
Jul 25, 2022 30.70 30.81 30.64 30.73 11,855 +0.27(+0.90%)
Jul 22, 2022 30.65 30.73 30.41 30.45 11,244 -0.11(-0.36%)
Jul 21, 2022 30.54 30.69 30.33 30.56 27,567 -0.02(-0.06%)
Jul 20, 2022 30.56 30.63 30.50 30.58 7,225 -0.06(-0.21%)
Jul 19, 2022 30.51 30.67 30.45 30.64 14,426 +0.64(+2.13%)
Jul 18, 2022 30.23 30.24 30.00 30.00 5,470 +0.27(+0.89%)
Jul 15, 2022 29.45 29.82 29.45 29.74 8,534 +0.09(+0.31%)
Jul 14, 2022 29.46 29.66 29.36 29.65 3,520 -0.07(-0.25%)
Jul 13, 2022 29.50 29.94 29.50 29.72 10,488 -0.26(-0.85%)
Jul 12, 2022 29.91 30.15 29.89 29.98 41,615 -0.09(-0.30%)
Jul 11, 2022 30.26 30.26 30.00 30.06 10,667 -0.65(-2.12%)
Jul 08, 2022 30.75 30.94 30.62 30.72 12,819 +0.07(+0.24%)
Jul 07, 2022 30.38 30.84 30.38 30.64 40,444 +0.52(+1.73%)
Jul 06, 2022 30.17 30.26 29.92 30.12 31,737 -0.36(-1.17%)
Jul 05, 2022 30.20 30.48 30.02 30.48 122,768 -0.71(-2.29%)
Jul 01, 2022 31.40 31.58 31.08 31.19 239,212 -0.58(-1.81%)
Jun 30, 2022 31.79 31.90 31.45 31.77 49,564 -0.31(-0.97%)
Jun 29, 2022 31.99 32.34 31.90 32.08 14,811 -0.30(-0.93%)
Jun 28, 2022 32.83 32.92 32.30 32.38 7,161 -0.24(-0.73%)
Jun 27, 2022 32.56 32.83 32.56 32.62 3,411 +0.43(+1.33%)
Jun 24, 2022 32.03 32.38 32.03 32.19 23,206 +0.30(+0.95%)
Jun 23, 2022 32.04 32.04 31.73 31.89 11,089 -0.15(-0.48%)
Jun 22, 2022 31.94 32.32 31.94 32.04 15,011 -0.38(-1.18%)
Jun 21, 2022 32.52 32.58 32.34 32.42 8,318 +0.34(+1.06%)
Jun 17, 2022 32.24 32.41 32.08 32.08 37,784 -0.11(-0.34%)
Jun 16, 2022 32.32 32.33 31.85 32.19 41,202 -0.85(-2.57%)
Jun 15, 2022 32.78 33.23 32.74 33.04 13,667 +0.50(+1.54%)
Jun 14, 2022 32.62 32.66 32.36 32.54 30,709 +0.21(+0.64%)
Jun 13, 2022 32.76 32.76 32.33 32.33 423,733 -0.98(-2.95%)
Jun 10, 2022 33.83 33.83 33.28 33.32 89,767 -0.70(-2.05%)
Jun 09, 2022 34.21 34.25 33.97 34.01 24,868 -0.20(-0.57%)
Jun 08, 2022 34.59 34.60 34.21 34.21 10,919 -0.73(-2.10%)
Jun 07, 2022 34.40 34.94 34.40 34.94 9,679 +0.36(+1.03%)
Jun 06, 2022 35.02 35.02 34.54 34.59 10,434 -0.17(-0.49%)
Jun 03, 2022 34.88 35.10 34.60 34.76 70,808 -0.44(-1.25%)
Jun 02, 2022 34.94 35.32 34.91 35.20 15,609 +0.38(+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.