Indicators

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

40.56 -0.52 (-1.28%)

Streaming Delayed Price Updated: 2:22 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.50	24.79	24.45	24.75	25,888	+0.26(+1.04%)
May 28, 2020	24.76	24.80	24.46	24.49	33,944	-0.28(-1.14%)
May 27, 2020	24.70	24.77	24.44	24.77	22,775	+0.25(+1.02%)
May 26, 2020	24.72	24.80	24.46	24.53	32,585	+0.62(+2.59%)
May 22, 2020	23.83	23.91	23.69	23.91	17,783	-0.16(-0.65%)
May 21, 2020	24.10	24.21	24.02	24.06	18,850	+0.07(+0.28%)
May 20, 2020	23.97	24.16	23.94	24.00	15,173	+0.24(+0.99%)
May 19, 2020	23.94	24.07	23.73	23.76	104,872	-0.11(-0.47%)
May 18, 2020	23.56	23.98	23.51	23.87	38,568	+0.87(+3.77%)
May 15, 2020	23.00	23.14	22.91	23.00	34,356	-0.14(-0.62%)
May 14, 2020	22.75	23.16	22.69	23.15	54,975	+0.14(+0.63%)
May 13, 2020	23.39	23.39	22.91	23.00	45,845	-0.07(-0.32%)
May 12, 2020	23.24	23.47	23.08	23.08	143,663	+0.15(+0.65%)
May 11, 2020	23.01	23.06	22.92	22.93	18,880	-0.11(-0.47%)
May 08, 2020	22.93	23.13	22.93	23.04	31,453	+0.35(+1.56%)
May 07, 2020	22.79	22.86	22.59	22.68	97,791	+0.27(+1.22%)
May 06, 2020	22.77	22.77	22.39	22.41	24,609	-0.25(-1.09%)
May 05, 2020	22.85	22.92	22.63	22.66	85,327	+0.03(+0.15%)
May 04, 2020	22.38	22.63	22.38	22.62	27,535	+0.51(+2.32%)

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.