Indicators

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

40.57 -0.13 (-0.32%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.16	32.16	31.96	32.01	9,987	-0.22(-0.69%)
Nov 27, 2020	32.19	32.32	32.19	32.23	5,911	+0.43(+1.36%)
Nov 25, 2020	31.59	31.82	31.59	31.80	9,694	+0.03(+0.09%)
Nov 24, 2020	31.57	31.89	31.55	31.77	12,268	+0.39(+1.25%)
Nov 23, 2020	31.43	31.43	31.32	31.38	19,047	+0.08(+0.25%)
Nov 20, 2020	31.28	31.37	31.28	31.30	22,934	+0.09(+0.28%)
Nov 19, 2020	31.09	31.26	31.09	31.21	14,729	+0.29(+0.93%)
Nov 18, 2020	30.93	31.16	30.89	30.93	20,947	+0.11(+0.36%)
Nov 17, 2020	30.67	30.93	30.67	30.82	30,563	+0.03(+0.08%)
Nov 16, 2020	30.61	30.87	30.61	30.79	10,560	+0.37(+1.23%)
Nov 13, 2020	30.35	30.45	30.32	30.42	140,918	+0.42(+1.39%)
Nov 12, 2020	30.37	30.39	30.00	30.00	34,703	-0.32(-1.07%)
Nov 11, 2020	30.06	30.49	30.06	30.32	26,103	+0.40(+1.32%)
Nov 10, 2020	29.77	30.04	29.77	29.93	11,305	-0.38(-1.26%)
Nov 09, 2020	30.56	30.60	30.14	30.31	13,745	+0.74(+2.52%)
Nov 06, 2020	29.23	29.61	29.23	29.56	13,122	+0.33(+1.13%)
Nov 05, 2020	29.22	29.41	29.06	29.23	35,303	+0.65(+2.28%)
Nov 04, 2020	28.29	28.70	28.29	28.58	15,528	+0.47(+1.65%)
Nov 03, 2020	28.13	28.27	28.07	28.12	14,278	+0.52(+1.90%)

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.