Indicators

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

41.88 -0.12 (-0.30%)

Streaming Delayed Price Updated: 3:44 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	38.27	38.57	38.27	38.38	21,698	+0.41(+1.09%)
Feb 28, 2024	37.97	38.14	37.92	37.96	31,848	-0.57(-1.48%)
Feb 27, 2024	38.57	38.69	38.26	38.53	20,823	-0.08(-0.20%)
Feb 26, 2024	38.56	38.72	38.56	38.61	25,559	+0.08(+0.22%)
Feb 23, 2024	38.72	38.72	38.39	38.53	27,584	-0.26(-0.66%)
Feb 22, 2024	38.70	38.83	38.52	38.78	28,497	+0.52(+1.35%)
Feb 21, 2024	38.19	38.31	38.13	38.27	13,223	+0.18(+0.46%)
Feb 20, 2024	38.04	38.30	38.01	38.09	38,897	+0.25(+0.65%)
Feb 16, 2024	37.91	38.00	37.83	37.85	18,771	+0.16(+0.42%)
Feb 15, 2024	37.48	37.78	37.48	37.69	29,073	+0.28(+0.76%)
Feb 14, 2024	37.36	37.53	37.25	37.40	23,989	+0.29(+0.79%)
Feb 13, 2024	37.31	37.40	36.99	37.11	21,280	-0.98(-2.58%)
Feb 12, 2024	37.71	38.19	37.71	38.09	106,589	+0.49(+1.31%)
Feb 09, 2024	37.57	37.86	37.38	37.60	26,223	-0.15(-0.39%)
Feb 08, 2024	37.53	37.75	37.50	37.75	32,007	+0.23(+0.60%)
Feb 07, 2024	37.53	37.77	37.40	37.52	22,461	-0.30(-0.80%)
Feb 06, 2024	37.56	37.83	37.47	37.83	57,189	+0.73(+1.96%)
Feb 05, 2024	37.04	37.16	36.70	37.10	173,112	+0.09(+0.24%)
Feb 02, 2024	37.29	37.29	36.81	37.01	164,112	-0.69(-1.82%)

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.