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 (%)
Jul 31, 2015 14.02 14.07 13.91 14.00 232,980 +0.05(+0.33%)
Jul 30, 2015 13.93 13.97 13.88 13.95 509,614 -0.09(-0.66%)
Jul 29, 2015 13.92 14.12 13.86 14.04 505,242 +0.16(+1.17%)
Jul 28, 2015 13.83 13.89 13.75 13.88 540,713 +0.12(+0.89%)
Jul 27, 2015 13.78 13.85 13.69 13.76 817,704 -0.40(-2.85%)
Jul 24, 2015 14.22 14.26 14.07 14.16 452,071 -0.15(-1.06%)
Jul 23, 2015 14.49 14.49 14.32 14.32 384,789 -0.16(-1.08%)
Jul 22, 2015 14.56 14.56 14.46 14.47 551,227 -0.24(-1.64%)
Jul 21, 2015 14.70 14.77 14.68 14.71 459,815 +0.08(+0.54%)
Jul 20, 2015 14.70 14.71 14.57 14.63 637,520 -0.15(-1.03%)
Jul 17, 2015 14.85 14.85 14.75 14.79 902,439 +0.00(+0.00%)
Jul 16, 2015 14.77 14.84 14.75 14.79 794,161 +0.21(+1.45%)
Jul 15, 2015 14.71 14.71 14.56 14.57 735,541 -0.25(-1.65%)
Jul 14, 2015 14.72 14.85 14.72 14.82 256,515 -0.01(-0.04%)
Jul 13, 2015 14.84 14.88 14.81 14.83 732,923 +0.11(+0.77%)
Jul 10, 2015 14.71 14.72 14.61 14.71 660,276 +0.43(+3.02%)
Jul 09, 2015 14.49 14.50 14.28 14.28 402,669 +0.48(+3.50%)
Jul 08, 2015 13.97 13.97 13.77 13.80 231,492 -0.62(-4.27%)
Jul 07, 2015 14.38 14.42 14.07 14.42 257,470 -0.32(-2.20%)
Jul 06, 2015 14.73 14.84 14.67 14.74 1,165,345 -0.50(-3.30%)
Jul 02, 2015 15.24 15.24 15.24 0 +0.09(+0.57%)
Jul 01, 2015 15.32 15.32 15.05 15.16 741,872 -0.05(-0.35%)
Jun 30, 2015 15.18 15.24 15.07 15.21 876,605 +0.33(+2.23%)
Jun 29, 2015 15.01 15.04 14.79 14.88 2,901,254 -0.37(-2.43%)
Jun 26, 2015 15.32 15.37 15.22 15.25 170,876 -0.13(-0.82%)
Jun 25, 2015 15.49 15.49 15.38 15.38 189,873 -0.09(-0.56%)
Jun 24, 2015 15.52 15.59 15.45 15.46 223,744 -0.28(-1.77%)
Jun 23, 2015 15.67 15.75 15.67 15.74 453,268 +0.11(+0.68%)
Jun 22, 2015 15.66 15.68 15.61 15.63 269,765 +0.17(+1.11%)
Jun 19, 2015 15.52 15.56 15.46 15.46 252,450 -0.20(-1.27%)
Jun 18, 2015 15.60 15.69 15.59 15.66 327,264 +0.15(+0.98%)
Jun 17, 2015 15.39 15.57 15.31 15.51 348,822 +0.08(+0.52%)
Jun 16, 2015 15.37 15.43 15.33 15.43 305,316 +0.03(+0.17%)
Jun 15, 2015 15.38 15.41 15.31 15.40 534,262 -0.11(-0.73%)
Jun 12, 2015 15.58 15.58 15.48 15.52 231,249 -0.07(-0.42%)
Jun 11, 2015 15.61 15.61 15.52 15.58 324,623 -0.08(-0.51%)
Jun 10, 2015 15.68 15.73 15.65 15.66 501,700 +0.21(+1.33%)
Jun 09, 2015 15.46 15.53 15.44 15.46 326,913 -0.15(-0.93%)
Jun 08, 2015 15.69 15.69 15.56 15.60 368,291 -0.05(-0.34%)
Jun 05, 2015 15.57 15.68 15.54 15.65 167,199 -0.02(-0.13%)
Jun 04, 2015 15.86 15.86 15.65 15.67 201,354 -0.29(-1.83%)
Jun 03, 2015 16.01 16.05 15.95 15.97 268,497 -0.17(-1.07%)
Jun 02, 2015 16.05 16.19 16.03 16.14 2,668,880 +0.14(+0.87%)
Jun 01, 2015 16.17 16.17 15.97 16.00 4,078,942 -0.09(-0.58%)
May 29, 2015 16.31 16.31 16.09 16.09 141,561 -0.27(-1.62%)
May 28, 2015 16.32 16.36 16.24 16.36 121,858 -0.27(-1.63%)
May 27, 2015 16.58 16.64 16.47 16.63 269,330 +0.09(+0.56%)
May 26, 2015 16.77 16.77 16.48 16.54 355,793 -0.21(-1.27%)
May 22, 2015 16.75 16.75 16.75 0 +0.05(+0.32%)
May 21, 2015 16.70 16.72 16.64 16.69 184,572 -0.09(-0.55%)
May 20, 2015 16.80 16.84 16.70 16.79 236,584 -0.05(-0.28%)
May 19, 2015 16.87 16.87 16.81 16.83 143,325 +0.03(+0.20%)
May 18, 2015 16.95 16.95 16.80 16.80 304,510 -0.19(-1.09%)
May 15, 2015 16.79 17.00 16.79 16.99 328,900 +0.12(+0.71%)
May 14, 2015 16.83 16.87 16.78 16.87 249,912 +0.13(+0.75%)
May 13, 2015 16.92 16.92 16.73 16.74 215,125 +0.01(+0.04%)
May 12, 2015 16.69 16.75 16.58 16.73 249,618 +0.03(+0.20%)
May 11, 2015 16.83 16.83 16.69 16.70 565,731 -0.15(-0.90%)
May 08, 2015 16.84 16.93 16.79 16.85 93,925 +0.28(+1.72%)
May 07, 2015 16.55 16.57 16.47 16.57 119,020 -0.08(-0.48%)
May 06, 2015 16.93 16.93 16.63 16.65 229,373 -0.25(-1.45%)
May 05, 2015 16.95 16.97 16.87 16.89 115,710 -0.09(-0.55%)
May 04, 2015 16.93 17.02 16.90 16.99 438,256 +0.13(+0.75%)
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.