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%)
May 01, 2014 21.31 21.38 21.22 21.22 14,141 -0.04(-0.19%)
Apr 30, 2014 21.22 21.26 21.06 21.26 184,909 -0.17(-0.78%)
Apr 29, 2014 21.37 21.50 21.22 21.43 194,522 +0.14(+0.65%)
Apr 28, 2014 21.21 21.29 21.07 21.29 40,128 -0.04(-0.17%)
Apr 25, 2014 21.42 21.42 21.18 21.33 48,795 -0.19(-0.91%)
Apr 24, 2014 21.57 21.60 21.37 21.52 126,472 -0.03(-0.13%)
Apr 23, 2014 21.48 21.57 21.35 21.55 193,183 -0.08(-0.38%)
Apr 22, 2014 21.67 21.70 21.54 21.63 177,449 +0.05(+0.23%)
Apr 21, 2014 21.71 21.71 21.51 21.58 169,890 -0.18(-0.81%)
Apr 17, 2014 21.76 21.76 21.76 0 +0.13(+0.60%)
Apr 16, 2014 21.48 21.63 21.39 21.63 337,004 +0.44(+2.09%)
Apr 15, 2014 21.34 21.40 21.04 21.18 113,679 -0.27(-1.24%)
Apr 14, 2014 21.48 21.57 21.32 21.45 116,236 -0.06(-0.30%)
Apr 11, 2014 21.43 21.56 21.41 21.51 73,394 -0.21(-0.98%)
Apr 10, 2014 21.97 22.03 21.63 21.73 121,235 -0.35(-1.60%)
Apr 09, 2014 21.84 22.17 21.82 22.08 87,762 +0.32(+1.46%)
Apr 08, 2014 21.77 21.86 21.63 21.76 70,188 +0.10(+0.44%)
Apr 07, 2014 21.64 21.79 21.43 21.67 29,796 -0.15(-0.68%)
Apr 04, 2014 22.19 22.24 21.80 21.82 160,047 -0.13(-0.59%)
Apr 03, 2014 21.92 21.95 21.75 21.95 40,150 -0.10(-0.45%)
Apr 02, 2014 21.90 22.04 21.86 22.04 61,397 +0.10(+0.48%)
Apr 01, 2014 22.03 22.04 21.89 21.94 207,839 +0.30(+1.39%)
Mar 31, 2014 21.70 21.76 21.59 21.64 82,388 +0.11(+0.52%)
Mar 28, 2014 21.50 21.67 21.48 21.53 78,846 +0.05(+0.22%)
Mar 27, 2014 21.46 21.50 21.37 21.48 18,912 +0.03(+0.14%)
Mar 26, 2014 21.60 21.80 21.41 21.45 183,142 -0.19(-0.90%)
Mar 25, 2014 21.64 21.67 21.43 21.64 121,517 +0.12(+0.57%)
Mar 24, 2014 21.65 21.65 21.46 21.52 113,279 -0.11(-0.52%)
Mar 21, 2014 21.85 22.00 21.63 21.63 42,128 -0.07(-0.33%)
Mar 20, 2014 21.69 21.79 21.55 21.70 33,512 -0.08(-0.35%)
Mar 19, 2014 21.93 21.93 21.77 21.78 27,337 -0.30(-1.36%)
Mar 18, 2014 21.92 22.11 21.90 22.08 39,285 +0.29(+1.33%)
Mar 17, 2014 21.76 21.81 21.73 21.79 13,177 +0.33(+1.54%)
Mar 14, 2014 21.53 21.56 21.46 21.46 27,771 -0.07(-0.33%)
Mar 13, 2014 21.81 21.82 21.39 21.53 40,488 -0.33(-1.51%)
Mar 12, 2014 21.75 21.86 21.61 21.86 32,574 +0.05(+0.24%)
Mar 11, 2014 22.22 22.22 21.78 21.81 67,232 -0.14(-0.64%)
Mar 10, 2014 21.85 22.04 21.80 21.95 35,062 -0.32(-1.46%)
Mar 07, 2014 22.45 22.45 21.95 22.28 34,263 -0.24(-1.09%)
Mar 06, 2014 22.16 22.52 22.16 22.52 132,756 +0.26(+1.18%)
Mar 05, 2014 22.05 22.26 22.05 22.26 17,129 +0.29(+1.31%)
Mar 04, 2014 21.84 22.11 21.84 21.97 43,688 +0.54(+2.50%)
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.