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

39.30 -0.79 (-1.96%)

Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	39.58	39.58	38.80	39.30	44,073	-0.79(-1.96%)
Nov 07, 2024	39.85	40.21	39.82	40.09	25,585	+0.72(+1.82%)
Nov 06, 2024	38.91	39.54	38.91	39.37	22,387	-0.05(-0.13%)
Nov 05, 2024	39.32	39.58	39.19	39.42	10,885	+0.30(+0.75%)
Nov 04, 2024	39.08	39.41	38.91	39.12	15,612	+0.03(+0.09%)
Nov 01, 2024	39.46	39.52	38.75	39.09	8,227	-0.03(-0.08%)
Oct 31, 2024	39.25	39.28	38.90	39.12	15,230	+0.04(+0.12%)
Oct 30, 2024	38.89	39.32	38.82	39.08	15,370	-0.02(-0.04%)
Oct 29, 2024	39.09	39.38	38.90	39.09	25,207	-0.27(-0.69%)
Oct 28, 2024	39.02	39.57	38.85	39.36	15,941	+0.46(+1.20%)
Oct 25, 2024	38.90	39.35	38.79	38.90	10,459	-0.00(-0.01%)
Oct 24, 2024	38.90	39.08	38.72	38.90	11,096	-0.02(-0.05%)
Oct 23, 2024	39.00	39.04	38.72	38.92	15,961	-0.45(-1.16%)
Oct 22, 2024	39.22	39.61	39.16	39.38	10,732	+0.22(+0.55%)
Oct 21, 2024	39.17	39.36	38.87	39.16	15,941	-0.09(-0.23%)
Oct 18, 2024	39.52	39.64	39.14	39.25	15,456	+0.04(+0.10%)
Oct 17, 2024	38.94	39.41	38.84	39.21	48,177	+0.09(+0.24%)
Oct 16, 2024	38.90	39.44	38.90	39.12	173,439	+0.37(+0.94%)
Oct 15, 2024	39.01	39.03	38.65	38.75	13,841	-0.76(-1.92%)
Oct 14, 2024	39.53	39.73	39.33	39.51	8,801	-0.22(-0.55%)
Oct 11, 2024	39.33	39.88	39.30	39.73	17,388	+0.01(+0.03%)
Oct 10, 2024	39.49	39.73	39.31	39.72	60,207	+0.26(+0.65%)
Oct 09, 2024	39.55	39.88	39.33	39.46	148,772	-0.63(-1.57%)
Oct 08, 2024	40.21	40.39	39.78	40.09	21,533	-1.44(-3.47%)
Oct 07, 2024	41.00	41.65	41.00	41.53	45,633	+0.75(+1.83%)
Oct 04, 2024	40.55	41.02	40.51	40.78	15,579	+0.32(+0.79%)
Oct 03, 2024	40.25	40.65	40.25	40.47	14,337	-0.51(-1.25%)
Oct 02, 2024	41.13	41.20	40.81	40.98	94,739	+0.38(+0.94%)
Oct 01, 2024	41.07	41.10	40.53	40.60	11,298	-0.48(-1.17%)
Sep 30, 2024	41.16	41.40	40.74	41.08	22,010	-0.04(-0.10%)
Sep 27, 2024	41.00	41.29	40.70	41.12	20,186	+0.47(+1.16%)
Sep 26, 2024	40.87	40.98	40.49	40.65	21,830	+0.56(+1.40%)
Sep 25, 2024	40.36	40.44	39.82	40.09	10,235	-0.43(-1.05%)
Sep 24, 2024	40.28	40.65	40.15	40.52	33,979	+0.95(+2.41%)
Sep 23, 2024	39.46	39.66	39.35	39.56	15,957	+0.10(+0.25%)
Sep 20, 2024	39.59	39.66	39.31	39.46	11,567	-0.05(-0.14%)
Sep 19, 2024	39.52	39.66	39.27	39.52	16,191	+0.56(+1.42%)
Sep 18, 2024	39.05	39.52	38.70	38.96	27,431	+0.04(+0.11%)
Sep 17, 2024	38.92	39.02	38.58	38.92	49,765	+0.33(+0.85%)
Sep 16, 2024	38.78	38.78	38.30	38.59	10,822	+0.11(+0.28%)
Sep 13, 2024	38.51	38.67	38.29	38.48	13,877	+0.40(+1.04%)
Sep 12, 2024	37.98	38.24	37.81	38.09	55,782	+0.16(+0.42%)
Sep 11, 2024	37.90	38.03	37.35	37.93	31,036	-0.04(-0.10%)
Sep 10, 2024	38.19	38.19	37.76	37.97	25,674	-0.43(-1.11%)
Sep 09, 2024	38.46	38.69	38.19	38.39	17,081	-0.04(-0.12%)
Sep 06, 2024	39.06	39.24	38.22	38.44	17,108	-0.56(-1.42%)
Sep 05, 2024	38.95	39.17	38.81	38.99	18,534	+0.09(+0.24%)
Sep 04, 2024	38.82	39.12	38.58	38.90	105,348	-0.06(-0.15%)

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.