Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 22.09 22.15 21.99 22.05 31,046 -0.06(-0.26%)
May 29, 2014 21.99 22.13 21.99 22.11 75,979 +0.14(+0.63%)
May 28, 2014 21.93 22.00 21.80 21.97 68,397 +0.14(+0.64%)
May 27, 2014 21.99 21.99 21.79 21.83 78,440 -0.02(-0.07%)
May 23, 2014 21.84 21.84 21.84 0 +0.08(+0.38%)
May 22, 2014 21.82 21.82 21.67 21.76 67,664 +0.23(+1.07%)
May 21, 2014 21.49 21.61 21.45 21.53 109,626 +0.24(+1.14%)
May 20, 2014 21.55 21.61 21.24 21.29 88,091 -0.34(-1.58%)
May 19, 2014 21.53 21.79 21.53 21.63 9,635 +0.08(+0.36%)
May 16, 2014 21.65 21.65 21.50 21.56 66,055 +0.08(+0.38%)
May 15, 2014 21.66 21.66 21.40 21.47 91,240 -0.15(-0.70%)
May 14, 2014 21.69 21.77 21.54 21.62 27,594 +0.07(+0.31%)
May 13, 2014 21.61 21.74 21.52 21.56 141,292 -0.03(-0.13%)
May 12, 2014 21.50 21.59 21.37 21.59 125,806 +0.35(+1.64%)
May 09, 2014 21.18 21.33 21.18 21.24 30,635 -0.08(-0.35%)
May 08, 2014 21.40 21.48 21.21 21.31 70,228 -0.22(-1.02%)
May 07, 2014 21.43 21.55 21.34 21.53 21,273 +0.06(+0.30%)
May 06, 2014 21.53 21.56 21.41 21.47 135,425 +0.04(+0.17%)
May 05, 2014 21.41 21.54 21.26 21.43 74,310 +0.04(+0.17%)
May 02, 2014 21.20 21.45 21.20 21.40 14,425 +0.18(+0.83%)
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.