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%)
Sep 01, 2015 16.34 16.62 16.28 16.28 23,318 -0.55(-3.25%)
Aug 31, 2015 16.51 16.86 16.51 16.83 34,128 -0.08(-0.49%)
Aug 28, 2015 17.09 17.09 16.89 16.91 6,516 +0.04(+0.23%)
Aug 27, 2015 16.90 17.15 16.82 16.87 15,149 +0.34(+2.08%)
Aug 26, 2015 16.23 16.53 16.10 16.53 25,900 +0.80(+5.12%)
Aug 25, 2015 16.03 16.41 15.72 15.72 73,587 -0.15(-0.93%)
Aug 24, 2015 15.76 16.13 15.10 15.87 58,727 -0.82(-4.93%)
Aug 21, 2015 17.01 17.04 16.61 16.69 27,667 -0.63(-3.65%)
Aug 20, 2015 17.26 17.38 17.26 17.33 41,222 -0.30(-1.71%)
Aug 19, 2015 17.44 17.63 17.37 17.63 10,582 -0.20(-1.10%)
Aug 18, 2015 17.66 17.96 17.66 17.82 4,762 -0.29(-1.59%)
Aug 17, 2015 18.12 18.12 17.95 18.11 104,293 -0.25(-1.34%)
Aug 14, 2015 18.40 18.41 18.28 18.36 11,120 -0.02(-0.13%)
Aug 13, 2015 18.38 18.44 18.28 18.38 6,380 +0.14(+0.77%)
Aug 12, 2015 18.38 18.39 18.15 18.24 8,310 -0.43(-2.30%)
Aug 11, 2015 18.42 18.68 18.42 18.67 5,485 -0.38(-2.00%)
Aug 10, 2015 18.61 19.09 18.61 19.05 25,422 +0.50(+2.72%)
Aug 07, 2015 18.60 18.65 18.44 18.55 8,302 -0.02(-0.11%)
Aug 06, 2015 18.43 18.57 18.39 18.57 8,618 +0.02(+0.10%)
Aug 05, 2015 18.66 18.69 18.55 18.55 4,697 +0.15(+0.83%)
Aug 04, 2015 18.71 18.71 18.39 18.39 15,390 -0.16(-0.86%)
Aug 03, 2015 18.63 18.63 18.39 18.55 15,488 -0.26(-1.41%)
Jul 31, 2015 18.88 18.89 18.62 18.82 11,999 +0.14(+0.72%)
Jul 30, 2015 18.63 18.77 18.50 18.68 187,805 -0.17(-0.88%)
Jul 29, 2015 18.63 18.91 18.63 18.85 176,672 +0.14(+0.72%)
Jul 28, 2015 18.62 18.71 18.49 18.71 13,879 +0.20(+1.06%)
Jul 27, 2015 18.28 18.61 18.28 18.52 60,976 -0.64(-3.36%)
Jul 24, 2015 19.27 19.37 19.15 19.16 22,585 -0.21(-1.08%)
Jul 23, 2015 19.66 19.66 19.37 19.37 9,245 -0.29(-1.50%)
Jul 22, 2015 19.73 19.73 19.58 19.66 23,495 -0.28(-1.42%)
Jul 21, 2015 19.81 19.97 19.81 19.95 10,976 -0.07(-0.37%)
Jul 20, 2015 19.85 20.06 19.85 20.02 13,415 -0.18(-0.91%)
Jul 17, 2015 20.34 20.34 20.12 20.20 2,656 +0.13(+0.63%)
Jul 16, 2015 19.97 20.12 19.95 20.08 3,871 +0.24(+1.22%)
Jul 15, 2015 19.90 19.93 19.71 19.84 28,349 -0.35(-1.73%)
Jul 14, 2015 19.54 20.19 19.54 20.19 15,716 +0.22(+1.11%)
Jul 13, 2015 19.88 20.16 19.88 19.97 24,163 +0.21(+1.09%)
Jul 10, 2015 19.46 19.93 19.46 19.75 16,581 +0.42(+2.19%)
Jul 09, 2015 18.70 19.46 18.70 19.33 7,494 +0.99(+5.39%)
Jul 08, 2015 18.65 18.65 18.15 18.34 19,730 -0.82(-4.30%)
Jul 07, 2015 19.46 19.46 18.77 19.16 23,715 -0.61(-3.10%)
Jul 06, 2015 20.78 20.78 19.55 19.77 34,829 -1.03(-4.93%)
Jul 02, 2015 20.80 20.80 20.80 0 +0.14(+0.68%)
Jul 01, 2015 22.44 22.48 19.77 20.66 14,605 -0.04(-0.18%)
Jun 30, 2015 20.90 20.90 20.66 20.70 18,151 -0.07(-0.33%)
Jun 29, 2015 20.97 20.97 20.58 20.76 14,968 -0.61(-2.87%)
Jun 26, 2015 21.30 21.38 21.30 21.38 4,663 -0.08(-0.37%)
Jun 25, 2015 21.74 21.74 21.38 21.46 7,329 -0.10(-0.46%)
Jun 24, 2015 21.49 21.57 21.42 21.56 22,257 -0.07(-0.30%)
Jun 23, 2015 21.37 21.66 21.37 21.62 14,855 +0.17(+0.79%)
Jun 22, 2015 21.53 21.53 21.37 21.45 4,025 +0.07(+0.31%)
Jun 19, 2015 21.40 21.41 21.10 21.38 11,858 +0.13(+0.60%)
Jun 18, 2015 21.34 21.57 21.23 21.26 4,255 +0.18(+0.87%)
Jun 17, 2015 20.93 21.40 20.93 21.07 9,254 +0.10(+0.49%)
Jun 16, 2015 21.08 21.12 20.87 20.97 33,128 -0.26(-1.20%)
Jun 15, 2015 21.22 21.23 21.01 21.23 11,780 -0.31(-1.44%)
Jun 12, 2015 21.55 21.55 21.30 21.54 14,604 +0.05(+0.26%)
Jun 11, 2015 21.49 21.55 21.35 21.48 108,510 +0.09(+0.43%)
Jun 10, 2015 21.45 21.45 21.19 21.39 15,132 +0.23(+1.06%)
Jun 09, 2015 21.23 21.25 21.01 21.16 14,224 -0.21(-0.97%)
Jun 08, 2015 21.83 21.83 21.19 21.37 21,755 -0.46(-2.12%)
Jun 05, 2015 21.79 21.86 21.63 21.83 6,152 +0.16(+0.73%)
Jun 04, 2015 22.08 22.08 21.67 21.68 78,348 -0.54(-2.41%)
Jun 03, 2015 22.35 22.35 22.15 22.21 8,604 +0.04(+0.17%)
Jun 02, 2015 22.38 22.39 22.18 22.18 43,840 -0.10(-0.46%)
Jun 01, 2015 22.12 22.37 22.10 22.28 5,116 +0.18(+0.82%)
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%)
Mar 02, 2015 19.95 20.10 19.95 20.04 4,437 -0.09(-0.45%)
Feb 27, 2015 20.04 20.21 20.04 20.14 40,222 -0.02(-0.12%)
Feb 26, 2015 20.17 20.04 20.16 44,511 +0.12(+0.61%)
Feb 25, 2015 20.05 20.12 20.04 20.04 13,840 -0.10(-0.48%)
Feb 24, 2015 19.88 20.14 19.88 20.14 1,732 +0.24(+1.19%)
Feb 23, 2015 19.90 19.94 19.89 19.90 12,830 -0.12(-0.58%)
Feb 20, 2015 19.89 20.02 19.79 20.01 17,688 +0.13(+0.65%)
Feb 19, 2015 19.92 20.01 19.83 19.89 10,337 -0.02(-0.09%)
Feb 18, 2015 19.79 19.92 19.79 19.90 17,207 +0.06(+0.31%)
Feb 17, 2015 19.82 19.90 19.77 19.84 41,673 -0.06(-0.31%)
Feb 13, 2015 19.90 19.90 19.90 0 +0.23(+1.14%)
Feb 12, 2015 19.54 19.73 19.54 19.68 24,653 +0.26(+1.32%)
Feb 11, 2015 19.43 19.43 19.36 19.42 264,764 -0.16(-0.81%)
Feb 10, 2015 19.61 19.61 19.50 19.58 9,146 -0.09(-0.45%)
Feb 09, 2015 19.61 19.70 19.61 19.67 6,558 +0.02(+0.12%)
Feb 06, 2015 19.73 19.84 19.61 19.65 19,720 -0.32(-1.59%)
Feb 05, 2015 19.78 19.96 19.78 19.96 39,261 +0.07(+0.34%)
Feb 04, 2015 19.91 19.99 19.83 19.90 47,850 -0.17(-0.85%)
Feb 03, 2015 19.92 20.11 19.92 20.07 53,073 +0.23(+1.17%)
Feb 02, 2015 19.70 19.86 19.70 19.84 27,122 +0.23(+1.15%)
Jan 30, 2015 19.84 19.85 19.61 19.61 22,127 -0.35(-1.74%)
Jan 29, 2015 19.88 20.00 19.78 19.96 59,871 +0.15(+0.78%)
Jan 28, 2015 19.96 20.06 19.80 19.80 15,075 -0.15(-0.77%)
Jan 27, 2015 19.98 20.01 19.90 19.96 55,425 -0.12(-0.61%)
Jan 26, 2015 20.00 20.15 20.00 20.08 30,696 -0.08(-0.39%)
Jan 23, 2015 20.21 20.23 20.15 20.16 9,606 -0.16(-0.81%)
Jan 22, 2015 20.06 20.41 20.06 20.32 10,177 +0.35(+1.74%)
Jan 21, 2015 19.90 20.04 19.89 19.98 16,717 +0.19(+0.98%)
Jan 20, 2015 19.82 19.82 19.66 19.78 45,646 -0.19(-0.98%)
Jan 16, 2015 19.80 19.98 19.80 19.98 15,513 +0.11(+0.55%)
Jan 15, 2015 19.86 19.87 52,226 -0.12(-0.58%)
Jan 14, 2015 19.92 20.01 19.86 19.98 64,687 -0.06(-0.30%)
Jan 13, 2015 20.04 95,447 +0.15(+0.77%)
Jan 12, 2015 19.98 19.98 19.86 19.89 10,154 -0.17(-0.86%)
Jan 09, 2015 20.18 20.18 20.05 20.07 43,028 -0.12(-0.59%)
Jan 08, 2015 20.20 20.20 20.11 20.18 45,710 +0.22(+1.10%)
Jan 07, 2015 19.86 20.03 19.86 19.96 54,591 +0.30(+1.52%)
Jan 06, 2015 19.75 19.83 19.58 19.67 98,099 +0.01(+0.03%)
Jan 05, 2015 19.82 19.82 19.60 19.66 50,641 -0.01(-0.03%)
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.