Skip to main content

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

40.59 +0.45 (+1.12%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 36.09 36.13 35.70 35.84 178,831 -0.25(-0.70%)
Feb 27, 2023 36.09 36.33 35.94 36.09 471,242 +0.22(+0.63%)
Feb 24, 2023 36.02 36.02 35.77 35.86 24,004 -0.46(-1.28%)
Feb 23, 2023 36.47 36.49 36.10 36.33 64,297 +0.19(+0.53%)
Feb 22, 2023 36.29 36.29 35.97 36.14 156,813 -0.37(-1.00%)
Feb 21, 2023 36.59 36.89 36.31 36.50 141,200 +0.57(+1.59%)
Feb 17, 2023 35.92 36.09 35.70 35.93 153,951 +0.06(+0.16%)
Feb 16, 2023 36.00 36.25 35.61 35.87 195,791 -0.39(-1.08%)
Feb 15, 2023 35.71 36.33 35.71 36.27 152,564 +0.55(+1.55%)
Feb 14, 2023 35.43 35.93 35.41 35.71 218,400 +0.23(+0.66%)
Feb 13, 2023 35.34 35.59 35.20 35.48 99,268 +0.23(+0.66%)
Feb 10, 2023 35.29 35.41 35.05 35.25 64,128 -0.12(-0.34%)
Feb 09, 2023 35.49 35.88 35.37 35.37 757,808 -0.12(-0.34%)
Feb 08, 2023 35.37 36.00 35.24 35.49 207,491 -0.56(-1.56%)
Feb 07, 2023 35.78 36.24 35.59 36.05 81,147 -0.30(-0.82%)
Feb 06, 2023 36.18 36.44 36.06 36.35 72,598 -0.48(-1.30%)
Feb 03, 2023 37.01 37.18 36.67 36.83 74,232 -0.43(-1.15%)
Feb 02, 2023 37.27 37.54 37.05 37.26 134,560 +0.05(+0.15%)
Feb 01, 2023 37.04 37.39 36.80 37.20 212,026 -0.32(-0.85%)
Jan 31, 2023 37.25 37.52 37.19 37.52 128,513 +0.33(+0.88%)
Jan 30, 2023 37.64 37.64 37.14 37.19 369,884 -0.74(-1.95%)
Jan 27, 2023 38.01 38.15 37.93 37.93 82,526 -0.14(-0.37%)
Jan 26, 2023 38.25 38.26 37.96 38.07 37,443 +0.00(+0.00%)
Jan 25, 2023 37.58 38.21 37.57 38.07 82,297 +0.12(+0.32%)
Jan 24, 2023 37.79 38.17 37.54 37.95 210,593 +0.01(+0.02%)
Jan 23, 2023 37.88 38.06 37.78 37.94 90,957 +0.20(+0.52%)
Jan 20, 2023 37.47 37.89 37.47 37.75 129,830 +0.33(+0.88%)
Jan 19, 2023 37.11 37.47 37.06 37.42 132,641 +0.57(+1.55%)
Jan 18, 2023 37.36 37.38 36.85 36.85 176,623 -0.30(-0.80%)
Jan 17, 2023 37.12 37.19 36.88 37.14 152,050 +0.61(+1.67%)
Jan 13, 2023 36.25 36.58 36.25 36.53 138,798 +0.03(+0.09%)
Jan 12, 2023 36.35 36.58 36.19 36.50 128,567 +0.35(+0.96%)
Jan 11, 2023 36.02 36.28 35.76 36.15 234,549 -0.24(-0.65%)
Jan 10, 2023 36.45 36.45 36.09 36.39 91,928 +0.05(+0.14%)
Jan 09, 2023 36.43 36.59 36.32 36.34 71,894 -0.43(-1.17%)
Jan 06, 2023 36.22 36.77 36.16 36.77 74,489 +1.20(+3.37%)
Jan 05, 2023 35.75 35.75 35.36 35.57 57,134 -0.96(-2.62%)
Jan 04, 2023 36.25 36.65 36.12 36.53 40,287 +0.30(+0.83%)
Jan 03, 2023 36.59 36.79 36.13 36.23 297,305 -0.24(-0.67%)
Dec 30, 2022 36.61 36.73 36.29 36.47 57,101 -0.22(-0.61%)
Dec 29, 2022 36.32 36.70 36.32 36.70 32,610 +0.90(+2.51%)
Dec 28, 2022 36.08 36.18 35.80 35.80 94,230 -0.73(-2.00%)
Dec 27, 2022 36.39 36.78 36.31 36.53 98,775 +0.25(+0.70%)
Dec 23, 2022 36.18 36.39 36.18 36.28 90,128 +0.36(+1.00%)
Dec 22, 2022 36.12 36.12 35.70 35.92 207,358 -0.31(-0.86%)
Dec 21, 2022 36.06 36.27 35.92 36.23 24,980 +0.26(+0.71%)
Dec 20, 2022 35.88 36.20 35.83 35.97 328,140 -0.07(-0.18%)
Dec 19, 2022 35.88 36.13 35.80 36.04 154,945 +0.40(+1.11%)
Dec 16, 2022 35.82 35.88 35.62 35.64 28,663 +0.02(+0.04%)
Dec 15, 2022 35.97 35.97 35.55 35.63 24,825 -0.24(-0.66%)
Dec 14, 2022 36.23 36.23 35.61 35.86 45,490 -0.37(-1.03%)
Dec 13, 2022 36.78 36.78 36.14 36.24 35,456 -0.07(-0.21%)
Dec 12, 2022 35.99 36.31 35.79 36.31 37,936 +0.34(+0.94%)
Dec 09, 2022 35.96 36.10 35.78 35.97 40,591 +0.07(+0.21%)
Dec 08, 2022 35.96 35.97 35.61 35.90 40,172 +0.20(+0.55%)
Dec 07, 2022 35.78 35.78 35.54 35.70 43,480 -0.34(-0.93%)
Dec 06, 2022 36.09 36.09 35.73 36.04 95,960 +0.21(+0.57%)
Dec 05, 2022 36.11 36.15 35.69 35.83 9,352 -0.17(-0.47%)
Dec 02, 2022 35.68 36.23 35.64 36.00 12,443 -0.06(-0.16%)
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.