Emrg Mkts Alphadex Fund FT (NQ: FEM )

24.46 +0.44 (+1.83%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 44,001 -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 23.75 179,007 -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 52,166 +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 24.15 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 50,477 -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 25.12 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 62,416 +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 26,383 +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 22,997 -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 71,697 +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 49,186 +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.