Skip to main content

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

39.85 +0.56 (+1.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 30.32 30.53 30.32 30.50 90,522 +0.22(+0.74%)
Aug 30, 2017 30.09 30.28 30.09 30.28 45,107 +0.29(+0.96%)
Aug 29, 2017 29.89 29.99 29.89 29.99 43,737 -0.01(-0.02%)
Aug 28, 2017 30.06 30.14 29.92 29.99 121,682 +0.13(+0.43%)
Aug 25, 2017 29.76 29.90 29.76 29.87 197,947 +0.37(+1.25%)
Aug 24, 2017 29.57 29.57 29.43 29.50 71,512 +0.10(+0.34%)
Aug 23, 2017 29.27 29.45 29.24 29.40 294,059 -0.13(-0.44%)
Aug 22, 2017 29.18 29.53 29.18 29.53 60,851 +0.49(+1.69%)
Aug 21, 2017 29.00 29.07 28.89 29.04 81,093 +0.16(+0.55%)
Aug 18, 2017 28.72 28.96 28.61 28.88 33,379 +0.33(+1.16%)
Aug 17, 2017 28.81 28.88 28.40 28.55 36,312 -0.32(-1.10%)
Aug 16, 2017 28.64 28.88 28.61 28.86 55,185 +0.47(+1.65%)
Aug 15, 2017 28.58 28.58 28.32 28.40 28,801 -0.09(-0.33%)
Aug 14, 2017 28.29 28.50 28.29 28.49 43,589 +0.26(+0.92%)
Aug 11, 2017 28.30 28.30 28.09 28.23 33,839 +0.08(+0.28%)
Aug 10, 2017 28.75 28.75 28.12 28.15 37,212 -0.66(-2.28%)
Aug 09, 2017 28.74 28.87 28.66 28.81 62,385 -0.06(-0.20%)
Aug 08, 2017 29.17 29.17 28.86 28.86 95,984 -0.06(-0.22%)
Aug 07, 2017 28.99 28.99 28.86 28.93 60,124 +0.25(+0.88%)
Aug 04, 2017 28.59 28.69 28.53 28.68 69,240 +0.23(+0.81%)
Aug 03, 2017 28.43 28.45 28.27 28.45 52,976 -0.01(-0.05%)
Aug 02, 2017 28.39 28.56 28.32 28.46 38,691 +0.12(+0.43%)
Aug 01, 2017 28.37 28.43 28.20 28.34 34,611 +0.04(+0.13%)
Jul 31, 2017 28.32 28.33 28.17 28.30 35,244 +0.13(+0.46%)
Jul 28, 2017 28.09 28.17 28.02 28.17 8,452 +0.14(+0.51%)
Jul 27, 2017 28.22 28.22 27.88 28.03 54,086 -0.05(-0.18%)
Jul 26, 2017 27.88 28.10 27.84 28.08 54,045 +0.32(+1.14%)
Jul 25, 2017 27.86 28.23 27.76 27.76 89,462 -0.04(-0.16%)
Jul 24, 2017 27.78 27.83 27.73 27.81 69,521 +0.00(+0.00%)
Jul 21, 2017 27.83 27.94 27.69 27.81 37,399 -0.10(-0.36%)
Jul 20, 2017 27.97 28.16 27.83 27.91 42,022 -0.02(-0.08%)
Jul 19, 2017 27.84 27.93 27.76 27.93 30,949 +0.27(+0.99%)
Jul 18, 2017 27.51 27.72 27.50 27.65 54,490 +0.13(+0.47%)
Jul 17, 2017 27.61 28.16 27.50 27.52 38,538 -0.15(-0.55%)
Jul 14, 2017 27.40 27.70 27.40 27.68 57,442 +0.39(+1.43%)
Jul 13, 2017 27.15 27.29 27.15 27.29 108,150 -0.02(-0.08%)
Jul 12, 2017 27.17 27.37 27.12 27.31 643,405 +0.30(+1.09%)
Jul 11, 2017 26.79 27.01 26.77 27.01 92,621 +0.24(+0.89%)
Jul 10, 2017 26.65 26.78 26.63 26.78 29,033 +0.16(+0.60%)
Jul 07, 2017 26.60 26.78 26.48 26.62 303,840 +0.06(+0.22%)
Jul 06, 2017 26.62 26.71 26.50 26.56 46,887 -0.22(-0.81%)
Jul 05, 2017 26.79 26.79 26.51 26.78 51,088 +0.04(+0.16%)
Jul 03, 2017 26.45 26.77 26.45 26.73 82,417 +0.17(+0.65%)
Jun 30, 2017 26.36 26.72 26.36 26.56 25,424 +0.22(+0.82%)
Jun 29, 2017 26.50 26.56 26.13 26.34 57,122 -0.18(-0.68%)
Jun 28, 2017 26.55 26.61 26.39 26.52 32,238 +0.11(+0.41%)
Jun 27, 2017 26.65 26.65 26.34 26.42 49,324 -0.24(-0.89%)
Jun 26, 2017 26.64 26.75 26.57 26.65 35,970 +0.23(+0.87%)
Jun 23, 2017 26.38 26.43 26.33 26.42 9,582 +0.08(+0.30%)
Jun 22, 2017 26.57 26.57 26.26 26.34 58,560 +0.15(+0.56%)
Jun 21, 2017 26.28 26.38 26.20 26.20 39,672 +0.19(+0.74%)
Jun 20, 2017 26.43 26.44 25.96 26.01 60,527 -0.36(-1.38%)
Jun 19, 2017 26.49 26.49 26.33 26.37 55,330 +0.09(+0.33%)
Jun 16, 2017 26.27 26.32 26.15 26.28 16,516 +0.15(+0.57%)
Jun 15, 2017 26.18 27.15 25.89 26.13 31,391 -0.19(-0.71%)
Jun 14, 2017 26.55 26.66 26.28 26.32 25,564 +0.02(+0.08%)
Jun 13, 2017 26.39 26.40 26.24 26.30 31,619 +0.06(+0.25%)
Jun 12, 2017 26.18 26.34 26.18 26.23 20,606 -0.01(-0.05%)
Jun 09, 2017 26.30 26.46 26.20 26.25 30,105 -0.21(-0.78%)
Jun 08, 2017 26.34 26.45 26.31 26.46 28,961 +0.11(+0.43%)
Jun 07, 2017 26.41 26.41 26.17 26.34 25,742 -0.03(-0.11%)
Jun 06, 2017 26.37 26.38 26.24 26.37 19,540 +0.10(+0.38%)
Jun 05, 2017 26.38 26.38 26.20 26.27 25,736 +0.07(+0.27%)
Jun 02, 2017 26.15 26.22 26.03 26.20 18,479 +0.16(+0.63%)
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.