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 (%)
Oct 12, 2015 18.33 18.33 18.33 0 -0.13(-0.70%)
Oct 09, 2015 18.45 18.46 18.45 18.46 1,249 +0.21(+1.16%)
Oct 08, 2015 18.25 18.25 17.88 18.25 1,499 +0.09(+0.48%)
Oct 07, 2015 18.24 18.35 18.16 18.16 10,438 +0.45(+2.56%)
Oct 06, 2015 17.41 17.96 17.40 17.70 8,858 -0.08(-0.47%)
Oct 05, 2015 17.46 18.08 17.46 17.79 7,145 +0.12(+0.69%)
Oct 02, 2015 17.25 17.67 16.95 17.67 3,692 +0.76(+4.50%)
Oct 01, 2015 17.27 17.28 16.87 16.91 12,205 -0.01(-0.07%)
Sep 30, 2015 17.20 17.21 16.90 16.92 5,344 +0.08(+0.45%)
Sep 29, 2015 16.65 16.90 16.65 16.84 9,621 +0.12(+0.70%)
Sep 28, 2015 16.70 16.84 16.65 16.72 12,295 -0.51(-2.95%)
Sep 25, 2015 17.48 17.48 17.23 17.23 6,830 +0.31(+1.82%)
Sep 24, 2015 17.14 17.14 16.92 16.92 7,298 -0.24(-1.37%)
Sep 23, 2015 17.50 17.63 17.13 17.16 5,822 +0.07(+0.44%)
Sep 22, 2015 16.89 17.15 16.89 17.08 2,179 -0.71(-4.01%)
Sep 21, 2015 17.25 17.80 17.25 17.80 1,610 +0.45(+2.62%)
Sep 18, 2015 17.53 17.53 17.21 17.34 25,103 -0.47(-2.65%)
Sep 17, 2015 17.50 17.84 17.50 17.82 14,742 +0.31(+1.79%)
Sep 16, 2015 17.20 17.56 17.20 17.50 17,335 +0.44(+2.59%)
Sep 15, 2015 16.99 17.26 16.99 17.06 6,598 +0.14(+0.83%)
Sep 14, 2015 16.91 16.95 16.91 16.92 1,549 -0.13(-0.75%)
Sep 11, 2015 16.82 17.17 16.82 17.05 2,457 -0.08(-0.46%)
Sep 10, 2015 16.88 17.21 16.88 17.13 6,787 +0.39(+2.35%)
Sep 09, 2015 16.97 17.10 16.74 16.74 8,829 -0.25(-1.49%)
Sep 08, 2015 16.96 16.99 16.81 16.99 47,247 +0.63(+3.88%)
Sep 04, 2015 16.36 16.36 16.36 0 -0.28(-1.70%)
Sep 03, 2015 16.94 16.94 16.64 16.64 7,161 +0.12(+0.74%)
Sep 02, 2015 16.37 16.65 16.36 16.51 13,112 +0.23(+1.43%)
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.