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 (%)
Nov 28, 2014 20.91 20.91 20.78 20.80 18,070 -0.34(-1.62%)
Nov 26, 2014 21.14 21.14 21.14 0 +0.22(+1.03%)
Nov 25, 2014 21.02 21.08 20.92 20.92 53,511 -0.14(-0.66%)
Nov 24, 2014 21.12 21.12 21.01 21.06 55,314 -0.10(-0.48%)
Nov 21, 2014 21.06 21.21 21.04 21.16 870,534 +0.45(+2.18%)
Nov 20, 2014 20.64 20.83 20.64 20.71 796,946 -0.10(-0.46%)
Nov 19, 2014 20.87 20.87 20.72 20.81 556,604 -0.05(-0.26%)
Nov 18, 2014 20.83 20.97 20.81 20.86 61,264 -0.04(-0.17%)
Nov 17, 2014 20.86 20.92 20.83 20.90 23,430 -0.13(-0.63%)
Nov 14, 2014 21.02 21.13 20.86 21.03 37,205 +0.16(+0.75%)
Nov 13, 2014 20.89 20.98 20.83 20.88 40,589 +0.03(+0.14%)
Nov 12, 2014 21.00 21.00 20.84 20.85 22,375 -0.08(-0.40%)
Nov 11, 2014 20.83 20.95 20.83 20.93 47,525 +0.05(+0.26%)
Nov 10, 2014 20.94 20.95 20.85 20.88 70,956 +0.01(+0.06%)
Nov 07, 2014 20.86 20.89 20.77 20.86 5,969 +0.05(+0.23%)
Nov 06, 2014 20.99 20.99 20.71 20.82 63,964 -0.19(-0.89%)
Nov 05, 2014 20.97 21.04 20.95 21.00 28,527 +0.02(+0.09%)
Nov 04, 2014 21.06 21.09 20.97 20.98 66,072 +0.00(+0.00%)
Nov 03, 2014 20.90 21.10 20.89 20.98 256,450 +0.08(+0.40%)
Oct 31, 2014 20.80 21.01 20.78 20.90 30,565 +0.04(+0.17%)
Oct 30, 2014 20.73 21.00 20.68 20.86 118,657 +0.21(+1.02%)
Oct 29, 2014 20.91 20.92 20.61 20.65 61,160 -0.09(-0.43%)
Oct 28, 2014 20.55 20.79 20.55 20.74 38,243 +0.37(+1.83%)
Oct 27, 2014 20.31 20.44 20.30 20.37 244,278 -0.29(-1.40%)
Oct 24, 2014 20.46 20.77 20.46 20.66 70,929 +0.05(+0.23%)
Oct 23, 2014 20.60 20.69 20.45 20.61 143,954 +0.13(+0.62%)
Oct 22, 2014 20.70 20.71 20.49 20.49 67,422 -0.25(-1.22%)
Oct 21, 2014 20.71 20.83 20.64 20.74 38,538 +0.26(+1.26%)
Oct 20, 2014 20.63 20.63 20.63 20.48 69,902 +0.13(+0.62%)
Oct 17, 2014 20.55 20.55 20.20 20.35 26,709 +0.29(+1.44%)
Oct 16, 2014 19.83 20.28 19.83 20.07 80,965 -0.17(-0.86%)
Oct 15, 2014 20.55 20.55 19.72 20.24 284,573 -0.21(-1.03%)
Oct 14, 2014 20.46 20.91 20.37 20.45 285,853 -0.47(-2.27%)
Oct 13, 2014 20.80 21.08 20.78 20.92 56,659 +0.17(+0.81%)
Oct 10, 2014 21.24 21.24 20.60 20.76 184,567 -0.64(-3.00%)
Oct 09, 2014 21.83 21.83 21.37 21.40 64,653 -0.63(-2.85%)
Oct 08, 2014 21.63 22.07 21.49 22.03 176,615 +0.35(+1.59%)
Oct 07, 2014 21.93 21.93 21.65 21.68 18,563 -0.19(-0.88%)
Oct 06, 2014 22.05 22.19 21.87 21.87 121,439 -0.08(-0.38%)
Oct 03, 2014 21.45 21.96 21.45 21.96 80,286 +0.13(+0.61%)
Oct 02, 2014 21.92 21.92 21.44 21.83 97,304 +0.24(+1.11%)
Oct 01, 2014 21.66 21.86 21.53 21.59 183,391 -0.22(-0.99%)
Sep 30, 2014 21.81 21.91 21.78 21.80 31,237 -0.01(-0.03%)
Sep 29, 2014 21.84 21.89 21.70 21.81 26,651 -0.35(-1.60%)
Sep 26, 2014 22.05 22.23 22.05 22.16 18,335 -0.13(-0.57%)
Sep 25, 2014 22.29 22.32 22.22 22.29 33,459 -0.28(-1.22%)
Sep 24, 2014 22.57 22.70 22.40 22.56 61,765 +0.32(+1.43%)
Sep 23, 2014 22.43 22.43 22.23 22.25 20,664 +0.01(+0.07%)
Sep 22, 2014 22.58 22.58 22.17 22.23 86,518 -0.44(-1.94%)
Sep 19, 2014 22.75 22.75 22.53 22.67 139,089 +0.07(+0.32%)
Sep 18, 2014 22.74 22.74 22.60 22.60 46,817 -0.11(-0.47%)
Sep 17, 2014 22.77 22.85 22.64 22.71 70,793 -0.10(-0.45%)
Sep 16, 2014 22.57 22.88 22.52 22.81 14,560 +0.19(+0.84%)
Sep 15, 2014 22.74 22.75 22.57 22.62 24,830 -0.18(-0.78%)
Sep 12, 2014 22.97 22.97 22.72 22.80 149,996 -0.22(-0.96%)
Sep 11, 2014 22.95 23.02 22.83 23.02 17,789 -0.12(-0.54%)
Sep 10, 2014 23.06 23.16 22.93 23.14 15,390 +0.12(+0.52%)
Sep 09, 2014 23.22 23.22 22.90 23.02 13,910 -0.37(-1.60%)
Sep 08, 2014 23.43 23.48 23.29 23.39 12,499 -0.05(-0.21%)
Sep 05, 2014 23.56 23.30 23.44 10,176 +0.09(+0.38%)
Sep 04, 2014 23.43 23.51 23.32 23.35 21,424 +0.09(+0.41%)
Sep 03, 2014 23.34 23.48 23.25 23.26 122,360 +0.05(+0.23%)
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.