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 29, 2015 22.13 22.30 22.10 22.10 22,975 -0.02(-0.08%)
May 28, 2015 22.24 22.46 22.10 22.11 8,402 -0.26(-1.17%)
May 27, 2015 22.76 22.76 22.28 22.38 96,339 +0.07(+0.33%)
May 26, 2015 22.61 22.68 22.25 22.30 63,507 -0.23(-1.03%)
May 22, 2015 22.53 22.53 22.53 0 -0.05(-0.22%)
May 21, 2015 22.78 22.78 22.56 22.58 92,558 -0.20(-0.88%)
May 20, 2015 22.63 22.95 22.63 22.78 22,569 +0.01(+0.03%)
May 19, 2015 22.74 22.82 22.64 22.78 32,208 -0.00(-0.00%)
May 18, 2015 22.87 22.87 22.73 22.78 21,057 +0.02(+0.08%)
May 15, 2015 22.64 22.84 22.64 22.76 80,981 +0.04(+0.16%)
May 14, 2015 22.28 22.78 22.28 22.72 33,383 +0.40(+1.77%)
May 13, 2015 22.47 22.47 22.25 22.33 15,415 +0.09(+0.38%)
May 12, 2015 22.00 22.43 21.98 22.24 13,304 +0.15(+0.66%)
May 11, 2015 22.44 22.44 22.10 22.10 42,367 -0.33(-1.49%)
May 08, 2015 22.25 22.57 22.25 22.43 11,908 +0.62(+2.85%)
May 07, 2015 21.89 22.04 21.80 21.81 26,994 -0.27(-1.24%)
May 06, 2015 22.07 22.41 22.06 22.08 56,599 -0.22(-0.98%)
May 05, 2015 22.70 22.70 22.30 22.30 276,183 -0.68(-2.97%)
May 04, 2015 23.02 23.75 22.47 22.98 241,943 +0.63(+2.80%)
May 01, 2015 22.36 22.43 22.21 22.36 16,133 -0.01(-0.03%)
Apr 30, 2015 22.19 22.44 22.19 22.36 42,472 -0.12(-0.55%)
Apr 29, 2015 22.44 22.53 22.24 22.49 7,129 -0.06(-0.26%)
Apr 28, 2015 22.39 22.74 22.39 22.55 49,798 +0.18(+0.79%)
Apr 27, 2015 22.34 22.69 22.32 22.37 37,162 +0.24(+1.09%)
Apr 24, 2015 22.36 22.36 22.10 22.13 1,601 +0.00(+0.01%)
Apr 23, 2015 21.94 22.23 21.94 22.13 2,361 +0.19(+0.89%)
Apr 22, 2015 21.87 22.08 21.82 21.93 132,450 +0.21(+0.95%)
Apr 21, 2015 21.67 21.80 21.67 21.72 5,735 +0.19(+0.86%)
Apr 20, 2015 21.50 21.77 21.50 21.54 3,168 -0.18(-0.83%)
Apr 17, 2015 21.64 21.90 21.63 21.72 26,452 -0.43(-1.95%)
Apr 16, 2015 21.99 22.20 21.99 22.15 44,580 +0.34(+1.56%)
Apr 15, 2015 21.84 21.85 21.57 21.81 22,991 -0.09(-0.39%)
Apr 14, 2015 21.85 21.94 21.85 21.89 17,333 -0.13(-0.60%)
Apr 13, 2015 22.06 22.18 21.97 22.03 20,275 +0.27(+1.25%)
Apr 10, 2015 21.66 21.77 21.63 21.75 10,427 +0.02(+0.08%)
Apr 09, 2015 21.61 21.80 21.59 21.74 10,859 +0.38(+1.80%)
Apr 08, 2015 21.23 21.43 21.23 21.35 34,917 +0.71(+3.45%)
Apr 07, 2015 20.65 20.73 20.59 20.64 50,316 -0.12(-0.59%)
Apr 06, 2015 20.73 20.84 20.71 20.76 10,632 +0.21(+1.04%)
Apr 02, 2015 20.55 20.55 20.55 0 +0.41(+2.06%)
Apr 01, 2015 20.02 20.21 20.02 20.14 11,294 +0.18(+0.89%)
Mar 31, 2015 19.98 19.98 19.95 19.96 3,164 -0.16(-0.78%)
Mar 30, 2015 19.91 20.11 19.91 20.11 11,403 +0.39(+2.00%)
Mar 27, 2015 19.62 19.77 19.62 19.72 42,565 +0.15(+0.77%)
Mar 26, 2015 19.54 19.63 19.54 19.57 7,619 -0.18(-0.93%)
Mar 25, 2015 19.88 19.88 19.75 19.75 6,356 -0.18(-0.91%)
Mar 24, 2015 19.94 19.96 19.93 19.93 7,325 +0.01(+0.06%)
Mar 23, 2015 20.03 20.08 19.78 19.92 21,758 +0.07(+0.34%)
Mar 20, 2015 19.72 19.91 19.72 19.86 12,521 +0.29(+1.46%)
Mar 19, 2015 19.66 19.66 19.47 19.57 31,468 -0.31(-1.54%)
Mar 18, 2015 19.54 19.93 19.50 19.87 20,304 +0.32(+1.63%)
Mar 17, 2015 19.37 19.56 19.37 19.56 8,034 +0.18(+0.94%)
Mar 16, 2015 19.36 19.40 19.26 19.37 21,382 +0.20(+1.03%)
Mar 13, 2015 19.20 19.27 19.17 19.18 17,726 -0.23(-1.18%)
Mar 12, 2015 19.43 19.51 19.41 19.41 6,714 +0.07(+0.38%)
Mar 11, 2015 19.24 19.35 19.24 19.33 16,389 +0.07(+0.38%)
Mar 10, 2015 19.32 19.35 19.25 19.26 10,112 -0.43(-2.20%)
Mar 09, 2015 19.72 19.72 19.59 19.69 5,848 +0.08(+0.42%)
Mar 06, 2015 19.75 19.75 19.60 19.61 9,977 -0.22(-1.10%)
Mar 05, 2015 19.82 19.89 19.78 19.83 6,089 +0.00(+0.01%)
Mar 04, 2015 19.84 19.87 19.82 66,595 -0.04(-0.22%)
Mar 03, 2015 19.95 19.95 19.87 19.87 8,009 -0.18(-0.88%)
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.