Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Alphadex Fund FT (NY: FEM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.53 12.69 12.40 12.65 258,817 -0.03(-0.26%)
Aug 28, 2015 12.63 12.73 12.62 12.69 122,867 -0.10(-0.78%)
Aug 27, 2015 12.43 12.79 12.43 12.79 454,027 +0.62(+5.12%)
Aug 26, 2015 12.02 12.17 11.83 12.16 205,979 +0.44(+3.79%)
Aug 25, 2015 12.15 12.60 11.72 11.72 417,536 +0.15(+1.26%)
Aug 24, 2015 11.67 11.96 10.79 11.57 185,592 -0.69(-5.62%)
Aug 21, 2015 12.53 12.55 12.26 12.26 439,220 -0.49(-3.84%)
Aug 20, 2015 12.81 12.86 12.75 12.75 107,427 -0.17(-1.33%)
Aug 19, 2015 13.02 13.07 12.82 12.93 121,397 -0.21(-1.61%)
Aug 18, 2015 13.16 13.18 13.07 13.14 418,306 -0.15(-1.10%)
Aug 17, 2015 13.32 13.32 13.25 13.28 57,615 -0.18(-1.33%)
Aug 14, 2015 13.48 13.52 13.45 13.46 160,438 +0.02(+0.17%)
Aug 13, 2015 13.51 13.53 13.44 13.44 98,568 -0.07(-0.51%)
Aug 12, 2015 13.45 13.52 13.40 13.51 109,679 -0.23(-1.69%)
Aug 11, 2015 13.73 13.74 13.61 13.74 213,025 -0.25(-1.75%)
Aug 10, 2015 13.73 14.00 13.73 13.98 532,046 +0.38(+2.82%)
Aug 07, 2015 13.57 13.67 13.57 13.60 807,162 -0.01(-0.10%)
Aug 06, 2015 13.67 13.67 13.54 13.61 182,762 -0.13(-0.96%)
Aug 05, 2015 13.83 13.90 13.70 13.75 951,640 +0.04(+0.29%)
Aug 04, 2015 13.76 13.82 13.64 13.71 569,759 +0.05(+0.34%)
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.