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 (%)
Feb 27, 2015 22.40 22.57 22.40 22.49 241,325 +0.01(+0.04%)
Feb 26, 2015 22.47 22.54 22.44 22.48 249,395 +0.02(+0.09%)
Feb 25, 2015 22.40 22.51 22.36 22.46 452,643 +0.02(+0.09%)
Feb 24, 2015 22.28 22.52 22.21 22.44 125,960 +0.23(+1.04%)
Feb 23, 2015 22.35 22.35 22.16 22.21 140,427 -0.20(-0.89%)
Feb 20, 2015 22.27 22.43 22.21 22.41 119,581 +0.11(+0.49%)
Feb 19, 2015 22.22 22.41 22.21 22.30 192,703 -0.10(-0.45%)
Feb 18, 2015 22.29 22.46 22.28 22.40 264,650 -0.01(-0.04%)
Feb 17, 2015 22.35 22.42 22.21 22.41 365,877 -0.03(-0.13%)
Feb 13, 2015 22.44 22.44 22.44 0 +0.16(+0.72%)
Feb 12, 2015 22.12 22.32 22.06 22.28 192,436 +0.37(+1.69%)
Feb 11, 2015 21.84 21.97 21.73 21.91 232,861 +0.03(+0.14%)
Feb 10, 2015 21.91 21.93 21.78 21.88 226,471 -0.01(-0.05%)
Feb 09, 2015 21.86 21.97 21.86 21.89 497,853 -0.06(-0.27%)
Feb 06, 2015 21.99 22.05 21.81 21.95 976,282 -0.14(-0.63%)
Feb 05, 2015 21.99 22.09 21.95 22.09 177,801 +0.15(+0.68%)
Feb 04, 2015 22.15 22.21 21.94 21.94 220,928 -0.24(-1.08%)
Feb 03, 2015 22.00 22.20 21.79 22.18 368,850 +0.44(+2.02%)
Feb 02, 2015 21.47 21.76 21.44 21.74 1,264,331 +0.33(+1.54%)
Jan 30, 2015 21.39 21.63 21.33 21.41 846,035 -0.38(-1.74%)
Jan 29, 2015 21.85 21.86 21.61 21.79 415,918 +0.05(+0.23%)
Jan 28, 2015 21.95 22.02 21.70 21.74 393,739 -0.28(-1.27%)
Jan 27, 2015 21.80 22.09 21.80 22.02 311,790 +0.01(+0.05%)
Jan 26, 2015 22.10 22.20 21.98 22.01 364,776 -0.22(-0.99%)
Jan 23, 2015 22.29 22.34 22.20 22.23 766,221 -0.21(-0.94%)
Jan 22, 2015 22.14 22.45 22.09 22.44 316,800 +0.44(+2.00%)
Jan 21, 2015 21.73 22.01 21.73 22.00 277,678 +0.48(+2.23%)
Jan 20, 2015 21.58 21.58 21.44 21.52 266,924 -0.17(-0.78%)
Jan 16, 2015 21.53 21.69 21.53 21.69 318,238 +0.21(+0.98%)
Jan 15, 2015 21.48 21.48 247,234 -0.21(-0.97%)
Jan 14, 2015 21.48 21.73 21.48 21.69 525,984 +0.03(+0.14%)
Jan 13, 2015 21.66 254,769 +0.09(+0.42%)
Jan 12, 2015 21.71 21.71 21.48 21.57 234,143 -0.26(-1.19%)
Jan 09, 2015 21.97 21.97 21.76 21.83 351,501 -0.13(-0.59%)
Jan 08, 2015 21.95 22.08 21.93 21.96 236,171 +0.24(+1.10%)
Jan 07, 2015 21.58 21.75 21.58 21.72 325,621 +0.45(+2.12%)
Jan 06, 2015 21.42 21.52 21.19 21.27 244,475 -0.10(-0.47%)
Jan 05, 2015 21.52 21.61 21.34 21.37 325,889 -0.10(-0.47%)
Jan 02, 2015 21.64 21.72 21.45 21.47 349,001 -0.09(-0.42%)
Dec 31, 2014 21.56 21.56 21.56 0 +0.00(+0.00%)
Dec 30, 2014 21.56 21.73 21.50 21.56 522,038 +0.16(+0.75%)
Dec 29, 2014 21.59 21.61 21.38 21.40 174,365 -0.27(-1.25%)
Dec 26, 2014 21.70 21.88 21.67 21.67 347,304 +0.13(+0.60%)
Dec 24, 2014 21.54 21.54 21.54 0 +0.14(+0.65%)
Dec 23, 2014 21.55 21.55 21.37 21.40 266,317 -0.24(-1.11%)
Dec 22, 2014 21.74 21.75 21.58 21.64 169,149 +0.13(+0.60%)
Dec 19, 2014 21.36 21.58 21.36 21.51 286,561 +0.15(+0.70%)
Dec 18, 2014 21.44 21.59 21.25 21.36 268,720 +0.11(+0.50%)
Dec 17, 2014 20.79 21.47 20.79 21.25 668,068 +0.40(+1.93%)
Dec 16, 2014 21.12 20.85 487,847 -0.07(-0.33%)
Dec 15, 2014 21.28 21.36 20.82 20.92 412,056 -0.47(-2.20%)
Dec 12, 2014 21.60 21.69 21.39 21.39 246,590 -0.22(-1.02%)
Dec 11, 2014 21.82 21.86 21.57 21.61 406,142 -0.28(-1.28%)
Dec 10, 2014 22.15 22.19 21.84 21.89 184,192 -0.29(-1.31%)
Dec 09, 2014 22.05 22.20 22.03 22.18 208,878 -0.20(-0.89%)
Dec 08, 2014 22.60 22.62 22.36 22.38 869,282 -0.51(-2.21%)
Dec 05, 2014 22.90 22.94 22.81 22.89 147,910 -0.13(-0.59%)
Dec 04, 2014 23.10 23.15 22.96 23.02 157,341 -0.05(-0.22%)
Dec 03, 2014 23.04 23.15 23.04 23.07 225,134 +0.12(+0.52%)
Dec 02, 2014 23.08 23.11 22.93 22.95 141,563 -0.15(-0.65%)
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.