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 (%)
Oct 12, 2015 13.52 13.52 13.52 0 -0.16(-1.16%)
Oct 09, 2015 13.74 13.80 13.64 13.68 79,684 +0.01(+0.05%)
Oct 08, 2015 13.41 13.68 13.39 13.67 72,583 +0.19(+1.38%)
Oct 07, 2015 13.48 13.61 13.39 13.48 299,648 +0.33(+2.52%)
Oct 06, 2015 13.08 13.19 13.08 13.15 241,277 -0.01(-0.05%)
Oct 05, 2015 13.01 13.18 12.92 13.16 706,972 +0.33(+2.59%)
Oct 02, 2015 12.43 12.83 12.43 12.83 153,054 +0.37(+3.00%)
Oct 01, 2015 12.50 12.56 12.38 12.45 60,430 -0.00(-0.00%)
Sep 30, 2015 12.42 12.47 12.36 12.45 195,008 +0.37(+3.09%)
Sep 29, 2015 12.02 12.12 11.99 12.08 110,426 +0.08(+0.69%)
Sep 28, 2015 12.18 12.19 11.98 12.00 520,366 -0.32(-2.58%)
Sep 25, 2015 12.52 12.52 12.31 12.31 46,967 -0.03(-0.22%)
Sep 24, 2015 12.16 12.35 12.08 12.34 207,745 +0.04(+0.34%)
Sep 23, 2015 12.46 12.47 12.30 12.30 118,165 -0.00(-0.01%)
Sep 22, 2015 12.26 12.34 12.20 12.30 73,472 -0.26(-2.06%)
Sep 21, 2015 12.55 12.59 12.51 12.56 163,211 +0.08(+0.64%)
Sep 18, 2015 12.69 12.73 12.47 12.48 308,324 -0.36(-2.84%)
Sep 17, 2015 12.76 13.05 12.72 12.85 74,516 +0.04(+0.34%)
Sep 16, 2015 12.69 12.81 12.69 12.80 165,415 +0.28(+2.24%)
Sep 15, 2015 12.46 12.54 12.42 12.52 58,436 +0.03(+0.21%)
Sep 14, 2015 12.42 12.49 12.40 12.49 172,656 +0.03(+0.21%)
Sep 11, 2015 12.40 12.47 12.34 12.47 49,475 -0.01(-0.05%)
Sep 10, 2015 12.36 12.52 12.35 12.47 41,367 +0.18(+1.45%)
Sep 09, 2015 12.60 12.60 12.30 12.30 204,907 -0.07(-0.54%)
Sep 08, 2015 12.33 12.38 12.28 12.36 108,695 +0.44(+3.72%)
Sep 04, 2015 11.92 11.92 11.92 0 -0.38(-3.07%)
Sep 03, 2015 12.22 12.42 12.22 12.30 325,108 +0.09(+0.71%)
Sep 02, 2015 12.23 12.26 12.06 12.21 93,243 +0.12(+0.99%)
Sep 01, 2015 12.26 12.31 12.02 12.09 121,012 -0.56(-4.45%)
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%)
Aug 03, 2015 13.82 13.82 13.62 13.66 2,674,059 -0.34(-2.41%)
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%)
May 01, 2015 16.83 16.89 16.78 16.86 397,434 +0.08(+0.47%)
Apr 30, 2015 16.84 16.88 16.78 16.78 238,196 +0.04(+0.24%)
Apr 29, 2015 16.77 16.77 16.67 16.74 390,160 -0.15(-0.86%)
Apr 28, 2015 16.86 16.92 16.80 16.89 145,137 +0.05(+0.28%)
Apr 27, 2015 16.88 16.91 16.81 16.84 228,574 +0.07(+0.45%)
Apr 24, 2015 16.74 16.77 16.72 16.77 114,876 +0.12(+0.71%)
Apr 23, 2015 16.51 16.69 16.51 16.65 202,237 +0.16(+0.98%)
Apr 22, 2015 16.37 16.50 16.33 16.49 214,870 +0.32(+1.95%)
Apr 21, 2015 16.18 16.26 16.14 16.17 237,387 +0.11(+0.66%)
Apr 20, 2015 16.07 16.11 16.05 16.07 131,680 -0.03(-0.16%)
Apr 17, 2015 16.12 16.14 15.99 16.09 322,697 -0.41(-2.49%)
Apr 16, 2015 16.41 16.56 16.33 16.50 155,264 +0.19(+1.14%)
Apr 15, 2015 16.18 16.33 16.12 16.32 197,597 +0.09(+0.53%)
Apr 14, 2015 16.21 16.23 16.07 16.23 105,794 +0.08(+0.49%)
Apr 13, 2015 16.28 16.33 16.15 16.15 198,303 +0.04(+0.25%)
Apr 10, 2015 16.09 16.18 16.09 16.11 299,927 -0.07(-0.45%)
Apr 09, 2015 16.11 16.21 16.07 16.18 170,731 +0.26(+1.62%)
Apr 08, 2015 15.89 15.97 15.81 15.93 220,308 +0.50(+3.26%)
Apr 07, 2015 15.52 15.52 15.32 15.42 286,472 -0.03(-0.17%)
Apr 06, 2015 15.32 15.52 15.32 15.45 250,934 +0.16(+1.06%)
Apr 02, 2015 15.29 15.29 15.29 0 +0.30(+2.01%)
Apr 01, 2015 14.85 14.99 14.85 14.99 547,509 +0.28(+1.94%)
Mar 31, 2015 14.69 14.75 14.62 14.70 226,475 -0.07(-0.49%)
Mar 30, 2015 14.67 14.79 14.66 14.77 246,256 +0.32(+2.20%)
Mar 27, 2015 14.46 14.51 14.44 14.46 238,635 +0.08(+0.55%)
Mar 26, 2015 14.45 14.45 14.34 14.38 190,222 -0.13(-0.91%)
Mar 25, 2015 14.63 14.65 14.50 14.51 271,215 -0.15(-1.04%)
Mar 24, 2015 14.67 14.67 14.63 14.66 251,512 +0.06(+0.41%)
Mar 23, 2015 14.53 14.61 14.50 14.60 301,071 +0.08(+0.55%)
Mar 20, 2015 14.46 14.55 14.44 14.52 268,240 +0.23(+1.58%)
Mar 19, 2015 14.36 14.38 14.26 14.30 105,021 -0.21(-1.46%)
Mar 18, 2015 14.14 14.52 14.10 14.51 195,956 +0.32(+2.29%)
Mar 17, 2015 14.04 14.19 14.02 14.18 235,889 +0.09(+0.66%)
Mar 16, 2015 14.09 14.10 14.03 14.09 326,011 +0.08(+0.57%)
Mar 13, 2015 14.09 14.09 13.95 14.01 213,327 -0.17(-1.17%)
Mar 12, 2015 14.28 14.32 14.17 14.18 422,454 +0.03(+0.19%)
Mar 11, 2015 14.14 14.17 14.09 14.15 614,386 +0.05(+0.38%)
Mar 10, 2015 14.26 14.26 14.10 14.10 248,289 -0.34(-2.39%)
Mar 09, 2015 14.47 14.52 14.43 14.44 394,283 -0.05(-0.32%)
Mar 06, 2015 14.59 14.61 14.46 14.49 577,987 -0.17(-1.18%)
Mar 05, 2015 14.73 14.73 14.60 14.66 324,231 +0.02(+0.14%)
Mar 04, 2015 14.75 14.57 14.64 354,214 -0.11(-0.72%)
Mar 03, 2015 14.82 14.82 14.75 14.75 594,351 -0.12(-0.80%)
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.