Skip to main content

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

38.71 -0.07 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 38.90 39.05 38.71 38.71 62,765 -0.07(-0.18%)
Mar 27, 2024 38.55 38.80 38.46 38.78 30,106 +0.34(+0.88%)
Mar 26, 2024 38.51 38.86 38.32 38.44 24,606 -0.64(-1.64%)
Mar 25, 2024 39.09 39.14 38.93 39.08 22,362 +0.13(+0.33%)
Mar 22, 2024 39.01 39.22 38.91 38.95 18,785 -0.49(-1.24%)
Mar 21, 2024 39.50 39.59 39.21 39.44 54,981 +0.24(+0.61%)
Mar 20, 2024 38.68 39.28 38.63 39.20 20,102 +0.40(+1.03%)
Mar 19, 2024 38.66 38.80 38.43 38.80 62,018 +0.22(+0.58%)
Mar 18, 2024 38.66 38.99 38.49 38.58 15,878 -0.09(-0.24%)
Mar 15, 2024 38.70 38.80 38.47 38.67 52,163 +0.14(+0.36%)
Mar 14, 2024 38.78 38.80 38.49 38.53 21,494 -0.48(-1.22%)
Mar 13, 2024 38.98 39.25 38.86 39.01 31,045 +0.11(+0.28%)
Mar 12, 2024 38.96 39.07 38.83 38.90 41,361 +0.12(+0.31%)
Mar 11, 2024 38.77 38.95 38.77 38.78 25,361 -0.12(-0.31%)
Mar 08, 2024 38.96 39.09 38.75 38.90 19,302 +0.12(+0.31%)
Mar 07, 2024 38.64 38.89 38.56 38.78 20,246 +0.15(+0.39%)
Mar 06, 2024 38.82 38.91 38.57 38.63 21,343 -0.05(-0.13%)
Mar 05, 2024 38.78 38.80 38.50 38.68 13,957 -0.17(-0.44%)
Mar 04, 2024 38.89 38.96 38.63 38.85 20,671 -0.11(-0.28%)
Mar 01, 2024 38.84 39.13 38.84 38.96 25,668 +0.07(+0.18%)
Feb 29, 2024 38.78 39.08 38.78 38.89 21,410 +0.42(+1.09%)
Feb 28, 2024 38.48 38.65 38.42 38.47 31,426 -0.58(-1.48%)
Feb 27, 2024 39.09 39.21 38.77 39.05 20,547 -0.08(-0.20%)
Feb 26, 2024 39.08 39.24 39.08 39.13 25,220 +0.08(+0.22%)
Feb 23, 2024 39.24 39.24 38.90 39.05 27,218 -0.26(-0.66%)
Feb 22, 2024 39.22 39.35 39.04 39.31 28,119 +0.52(+1.35%)
Feb 21, 2024 38.70 38.82 38.64 38.78 13,047 +0.18(+0.46%)
Feb 20, 2024 38.55 38.81 38.52 38.61 38,382 +0.25(+0.65%)
Feb 16, 2024 38.41 38.51 38.34 38.36 18,522 +0.16(+0.42%)
Feb 15, 2024 37.99 38.29 37.99 38.20 28,687 +0.29(+0.76%)
Feb 14, 2024 37.86 38.04 37.75 37.91 23,671 +0.30(+0.79%)
Feb 13, 2024 37.81 37.91 37.49 37.61 20,998 -1.00(-2.58%)
Feb 12, 2024 38.22 38.70 38.22 38.60 105,175 +0.50(+1.31%)
Feb 09, 2024 38.08 38.37 37.89 38.11 25,875 -0.15(-0.39%)
Feb 08, 2024 38.04 38.26 38.01 38.26 31,583 +0.23(+0.60%)
Feb 07, 2024 38.04 38.27 37.91 38.03 22,163 -0.31(-0.81%)
Feb 06, 2024 38.07 38.34 37.97 38.34 56,431 +0.74(+1.96%)
Feb 05, 2024 37.54 37.66 37.19 37.60 170,817 +0.09(+0.24%)
Feb 02, 2024 37.79 37.79 37.30 37.51 161,936 -0.70(-1.82%)
Feb 01, 2024 38.07 38.27 37.94 38.21 185,213 +0.41(+1.08%)
Jan 31, 2024 37.79 38.12 37.63 37.80 25,566 +0.06(+0.16%)
Jan 30, 2024 37.70 37.91 37.61 37.74 52,524 -0.04(-0.11%)
Jan 29, 2024 37.92 37.94 37.57 37.78 99,877 +0.09(+0.24%)
Jan 26, 2024 37.72 37.94 37.66 37.69 14,795 -0.17(-0.45%)
Jan 25, 2024 37.83 37.86 37.59 37.86 23,411 +0.18(+0.48%)
Jan 24, 2024 37.84 37.84 37.36 37.68 18,109 +0.80(+2.16%)
Jan 23, 2024 36.86 37.08 36.72 36.88 26,607 +0.02(+0.05%)
Jan 22, 2024 36.70 36.92 36.64 36.86 24,835 -0.02(-0.05%)
Jan 19, 2024 36.73 37.09 36.54 36.88 17,704 +0.00(+0.00%)
Jan 18, 2024 36.95 37.12 36.86 36.88 30,026 +0.04(+0.11%)
Jan 17, 2024 36.79 36.93 36.57 36.84 33,896 -0.65(-1.73%)
Jan 16, 2024 37.70 37.70 37.23 37.49 34,260 -0.33(-0.87%)
Jan 12, 2024 37.79 37.88 37.64 37.82 12,082 +0.45(+1.20%)
Jan 11, 2024 37.57 37.63 37.29 37.37 26,821 -0.16(-0.42%)
Jan 10, 2024 37.50 37.59 37.29 37.53 25,610 +0.24(+0.64%)
Jan 09, 2024 37.34 37.54 37.29 37.29 56,396 -0.56(-1.49%)
Jan 08, 2024 37.49 37.97 37.49 37.85 17,287 +0.12(+0.33%)
Jan 05, 2024 37.59 38.13 37.59 37.73 31,433 +0.11(+0.29%)
Jan 04, 2024 37.39 37.76 37.39 37.62 30,369 +0.18(+0.48%)
Jan 03, 2024 37.47 37.81 37.44 37.44 26,648 -0.30(-0.79%)
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.