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

40.85 +0.16 (+0.39%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.94 28.07 27.79 27.87 36,921 -0.15(-0.52%)
Sep 27, 2018 28.00 28.16 27.83 28.01 86,115 +0.15(+0.53%)
Sep 26, 2018 27.92 28.23 27.87 27.87 30,795 +0.03(+0.11%)
Sep 25, 2018 27.79 27.96 27.77 27.83 56,370 +0.12(+0.44%)
Sep 24, 2018 27.70 27.79 27.62 27.71 66,448 -0.23(-0.82%)
Sep 21, 2018 27.84 27.94 27.77 27.94 23,707 +0.17(+0.60%)
Sep 20, 2018 27.70 27.80 27.60 27.78 113,750 +0.16(+0.57%)
Sep 19, 2018 27.49 27.72 27.41 27.62 29,648 +0.22(+0.82%)
Sep 18, 2018 27.15 27.41 27.09 27.39 48,807 +0.24(+0.88%)
Sep 17, 2018 27.11 27.26 27.10 27.16 41,256 -0.05(-0.20%)
Sep 14, 2018 27.43 27.47 27.19 27.21 22,930 -0.03(-0.11%)
Sep 13, 2018 27.19 27.38 27.09 27.24 25,909 +0.24(+0.88%)
Sep 12, 2018 26.71 27.08 26.70 27.00 306,341 +0.20(+0.74%)
Sep 11, 2018 26.67 26.81 26.57 26.80 104,578 +0.08(+0.29%)
Sep 10, 2018 26.87 26.96 26.67 26.73 145,441 -0.59(-2.15%)
Sep 07, 2018 27.42 27.53 27.30 27.32 135,423 -0.26(-0.94%)
Sep 06, 2018 27.51 27.57 27.41 27.57 116,497 -0.03(-0.11%)
Sep 05, 2018 27.52 27.61 27.37 27.61 52,120 -0.23(-0.84%)
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.