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 (%)
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%)
Jan 02, 2015 19.77 19.79 19.62 19.67 198,911 -0.09(-0.46%)
Dec 31, 2014 19.76 19.76 19.76 0 +0.07(+0.34%)
Dec 30, 2014 19.65 19.73 19.65 19.69 5,145 +0.01(+0.03%)
Dec 29, 2014 19.70 19.80 19.65 19.68 65,186 -0.23(-1.17%)
Dec 26, 2014 19.90 20.00 19.87 19.92 57,294 +0.17(+0.87%)
Dec 24, 2014 19.75 19.75 19.75 0 +0.09(+0.43%)
Dec 23, 2014 19.58 19.67 19.54 19.66 73,715 -0.11(-0.56%)
Dec 22, 2014 19.63 19.82 19.63 19.77 143,638 +0.06(+0.30%)
Dec 19, 2014 19.61 19.80 19.54 19.71 86,766 +0.04(+0.21%)
Dec 18, 2014 19.61 19.67 19.48 19.67 35,944 +0.07(+0.34%)
Dec 17, 2014 19.22 19.67 19.22 19.60 30,102 +0.45(+2.35%)
Dec 16, 2014 19.39 19.15 77,436 +0.00(+0.01%)
Dec 15, 2014 19.52 19.54 19.12 19.15 52,119 -0.42(-2.13%)
Dec 12, 2014 19.74 19.74 19.55 19.57 107,378 -0.20(-1.03%)
Dec 11, 2014 19.82 19.90 19.75 19.77 32,883 -0.14(-0.69%)
Dec 10, 2014 20.02 20.05 19.82 19.91 95,503 -0.03(-0.16%)
Dec 09, 2014 19.87 20.03 19.87 19.94 124,640 -0.23(-1.12%)
Dec 08, 2014 20.35 20.35 20.11 20.17 91,072 -0.34(-1.67%)
Dec 05, 2014 20.47 20.53 20.41 20.51 129,664 -0.04(-0.20%)
Dec 04, 2014 20.62 20.64 20.48 20.55 19,963 -0.06(-0.30%)
Dec 03, 2014 20.58 20.67 20.58 20.61 21,389 +0.07(+0.33%)
Dec 02, 2014 20.53 20.60 20.50 20.55 29,318 +0.06(+0.29%)
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.