Emrg Mkts Alphadex Fund FT (NQ: FEM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	24.01	24.01	23.88	23.95	35,876	+0.15(+0.63%)
Jul 19, 2024	23.95	23.95	23.80	23.80	19,771	-0.15(-0.63%)
Jul 18, 2024	24.19	24.29	23.95	23.95	57,537	-0.25(-1.03%)
Jul 17, 2024	24.17	24.30	24.15	24.20	56,379	-0.32(-1.31%)
Jul 16, 2024	24.28	24.52	24.28	24.52	17,783	+0.08(+0.33%)
Jul 15, 2024	24.52	24.52	24.37	24.44	23,991	-0.03(-0.12%)
Jul 12, 2024	24.48	24.54	24.46	24.47	46,835	+0.00(+0.00%)
Jul 11, 2024	24.46	24.50	24.39	24.47	28,792	+0.29(+1.20%)
Jul 10, 2024	24.28	24.28	24.13	24.18	41,133	-0.11(-0.45%)
Jul 09, 2024	24.26	24.33	24.19	24.29	115,017	+0.10(+0.41%)
Jul 08, 2024	24.16	24.25	24.16	24.19	94,617	-0.14(-0.58%)
Jul 05, 2024	24.37	24.37	24.23	24.33	17,106	-0.08(-0.33%)
Jul 03, 2024	24.15	24.46	24.15	24.41	83,318	+0.39(+1.62%)
Jul 02, 2024	23.85	24.05	23.85	24.02	37,233	+0.13(+0.54%)
Jul 01, 2024	23.98	24.01	23.83	23.89	80,565	-0.05(-0.21%)
Jun 28, 2024	24.05	24.05	23.86	23.94	38,749	+0.18(+0.76%)
Jun 27, 2024	23.76	23.85	23.73	23.76	58,860	+0.00(+0.00%)
Jun 26, 2024	23.73	23.81	23.73	23.76	30,041	-0.15(-0.62%)
Jun 25, 2024	23.98	23.98	23.84	23.91	44,000	-0.06(-0.26%)
Jun 24, 2024	23.99	24.08	23.95	23.97	37,824	+0.04(+0.17%)
Jun 21, 2024	24.07	24.07	23.93	23.93	31,200	-0.16(-0.66%)
Jun 20, 2024	24.01	24.14	23.96	24.09	28,585	+0.14(+0.58%)
Jun 18, 2024	23.89	24.00	23.86	23.95	40,673	+0.20(+0.83%)
Jun 17, 2024	23.76	23.80	23.66	23.75	179,006	-0.03(-0.12%)
Jun 14, 2024	23.71	23.81	23.70	23.78	31,712	+0.02(+0.08%)
Jun 13, 2024	23.89	23.89	23.68	23.76	45,637	+0.05(+0.21%)
Jun 12, 2024	23.83	23.91	23.71	23.71	52,165	+0.12(+0.50%)
Jun 11, 2024	23.64	23.66	23.54	23.59	26,934	-0.24(-1.00%)
Jun 10, 2024	23.84	23.93	23.81	23.83	49,224	-0.12(-0.50%)
Jun 07, 2024	24.20	24.20	23.93	23.95	28,446	-0.27(-1.10%)
Jun 06, 2024	24.20	24.25	24.16	24.21	27,217	+0.13(+0.53%)
Jun 05, 2024	24.02	24.12	23.97	24.09	43,973	+0.17(+0.70%)
Jun 04, 2024	24.05	24.06	23.83	23.92	24,157	-0.53(-2.17%)
Jun 03, 2024	24.43	24.56	24.38	24.45	29,264	+0.20(+0.84%)
May 31, 2024	24.25	24.29	24.13	24.24	26,999	-0.24(-0.99%)
May 30, 2024	24.45	24.57	24.28	24.49	28,993	-0.07(-0.28%)
May 29, 2024	24.51	24.59	24.50	24.56	50,476	-0.23(-0.94%)
May 28, 2024	24.87	24.87	24.69	24.79	33,937	+0.21(+0.87%)
May 24, 2024	24.56	24.66	24.54	24.57	60,019	+0.02(+0.09%)
May 23, 2024	24.80	24.80	24.52	24.55	38,292	-0.25(-1.00%)
May 22, 2024	24.95	24.96	24.79	24.80	39,915	-0.25(-1.01%)
May 21, 2024	25.11	25.11	25.00	25.05	41,010	-0.02(-0.06%)
May 20, 2024	24.99	25.13	24.99	25.07	50,455	-0.03(-0.12%)
May 17, 2024	24.98	25.11	24.93	25.10	28,286	+0.37(+1.48%)
May 16, 2024	24.70	24.80	24.64	24.73	62,415	+0.07(+0.29%)
May 15, 2024	24.63	24.71	24.52	24.66	55,802	+0.12(+0.48%)
May 14, 2024	24.40	24.56	24.40	24.54	26,382	+0.18(+0.73%)
May 13, 2024	24.47	24.50	24.35	24.36	27,548	+0.09(+0.37%)
May 10, 2024	24.40	24.43	24.23	24.27	32,123	+0.01(+0.04%)
May 09, 2024	24.13	24.26	24.10	24.26	47,638	+0.24(+0.99%)
May 08, 2024	23.98	24.06	23.90	24.03	22,996	-0.04(-0.16%)
May 07, 2024	24.00	24.11	24.00	24.07	120,627	+0.01(+0.04%)
May 06, 2024	24.10	24.14	24.05	24.06	71,696	+0.05(+0.21%)
May 03, 2024	23.88	24.06	23.88	24.01	44,448	+0.19(+0.79%)
May 02, 2024	23.70	23.86	23.56	23.82	49,185	+0.43(+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.