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 (%)
Mar 31, 2014 21.70 21.76 21.59 21.64 82,388 +0.11(+0.52%)
Mar 28, 2014 21.50 21.67 21.48 21.53 78,846 +0.05(+0.22%)
Mar 27, 2014 21.46 21.50 21.37 21.48 18,912 +0.03(+0.14%)
Mar 26, 2014 21.60 21.80 21.41 21.45 183,142 -0.19(-0.90%)
Mar 25, 2014 21.64 21.67 21.43 21.64 121,517 +0.12(+0.57%)
Mar 24, 2014 21.65 21.65 21.46 21.52 113,279 -0.11(-0.52%)
Mar 21, 2014 21.85 22.00 21.63 21.63 42,128 -0.07(-0.33%)
Mar 20, 2014 21.69 21.79 21.55 21.70 33,512 -0.08(-0.35%)
Mar 19, 2014 21.93 21.93 21.77 21.78 27,337 -0.30(-1.36%)
Mar 18, 2014 21.92 22.11 21.90 22.08 39,285 +0.29(+1.33%)
Mar 17, 2014 21.76 21.81 21.73 21.79 13,177 +0.33(+1.54%)
Mar 14, 2014 21.53 21.56 21.46 21.46 27,771 -0.07(-0.33%)
Mar 13, 2014 21.81 21.82 21.39 21.53 40,488 -0.33(-1.51%)
Mar 12, 2014 21.75 21.86 21.61 21.86 32,574 +0.05(+0.24%)
Mar 11, 2014 22.22 22.22 21.78 21.81 67,232 -0.14(-0.64%)
Mar 10, 2014 21.85 22.04 21.80 21.95 35,062 -0.32(-1.46%)
Mar 07, 2014 22.45 22.45 21.95 22.28 34,263 -0.24(-1.09%)
Mar 06, 2014 22.16 22.52 22.16 22.52 132,756 +0.26(+1.18%)
Mar 05, 2014 22.05 22.26 22.05 22.26 17,129 +0.29(+1.31%)
Mar 04, 2014 21.84 22.11 21.84 21.97 43,688 +0.54(+2.50%)
Mar 03, 2014 21.73 21.73 21.37 21.43 25,188 -0.51(-2.32%)
Feb 28, 2014 22.10 22.11 21.87 21.94 5,070 -0.02(-0.07%)
Feb 27, 2014 21.66 21.96 21.66 21.96 66,050 +0.51(+2.39%)
Feb 26, 2014 21.42 21.68 21.42 21.44 7,699 +0.05(+0.22%)
Feb 25, 2014 21.73 21.73 21.35 21.40 8,949 -0.58(-2.63%)
Feb 24, 2014 21.99 22.06 21.89 21.98 13,206 +0.08(+0.35%)
Feb 21, 2014 21.93 21.95 21.74 21.90 32,469 -0.00(-0.02%)
Feb 20, 2014 21.78 21.90 21.60 21.90 33,110 +0.25(+1.14%)
Feb 19, 2014 21.78 21.79 21.66 21.66 20,168 -0.01(-0.02%)
Feb 18, 2014 21.58 21.73 21.58 21.66 10,772 -0.04(-0.16%)
Feb 14, 2014 21.70 21.70 21.70 0 +0.33(+1.56%)
Feb 13, 2014 21.38 21.53 21.34 21.37 8,427 +0.21(+0.99%)
Feb 12, 2014 21.41 21.48 21.07 21.16 67,752 -0.17(-0.80%)
Feb 11, 2014 21.16 21.34 21.13 21.33 14,524 +0.41(+1.95%)
Feb 10, 2014 20.80 21.05 20.80 20.92 8,988 -0.11(-0.50%)
Feb 07, 2014 20.88 21.08 20.76 21.03 95,409 +0.36(+1.76%)
Feb 06, 2014 20.28 20.80 20.28 20.66 12,370 +0.29(+1.40%)
Feb 05, 2014 20.24 20.50 20.16 20.38 22,994 -0.17(-0.82%)
Feb 04, 2014 20.15 20.60 20.15 20.55 34,118 +0.67(+3.36%)
Feb 03, 2014 20.23 20.29 19.85 19.88 87,178 -0.56(-2.73%)
Jan 31, 2014 20.38 20.46 20.26 20.44 18,642 +0.01(+0.06%)
Jan 30, 2014 20.38 20.58 20.38 20.42 42,769 +0.22(+1.09%)
Jan 29, 2014 20.27 20.95 20.09 20.21 20,713 -0.40(-1.92%)
Jan 28, 2014 20.47 20.74 20.47 20.60 23,779 +0.30(+1.48%)
Jan 27, 2014 20.55 20.71 20.14 20.30 170,549 -0.32(-1.54%)
Jan 24, 2014 20.80 20.96 20.55 20.62 54,368 -0.37(-1.74%)
Jan 23, 2014 21.44 21.44 20.95 20.98 33,765 -0.54(-2.52%)
Jan 22, 2014 21.45 21.53 21.31 21.53 25,765 +0.18(+0.83%)
Jan 21, 2014 21.49 21.50 21.16 21.35 71,770 +0.19(+0.92%)
Jan 17, 2014 21.16 21.16 21.16 0 -0.10(-0.47%)
Jan 16, 2014 21.39 21.39 21.10 21.26 58,711 +0.01(+0.03%)
Jan 15, 2014 21.23 21.27 21.13 21.25 37,238 +0.09(+0.41%)
Jan 14, 2014 21.01 21.21 21.01 21.16 41,794 +0.27(+1.30%)
Jan 13, 2014 21.32 21.37 20.80 20.89 32,335 -0.27(-1.29%)
Jan 10, 2014 21.13 21.23 21.03 21.16 34,411 +0.28(+1.34%)
Jan 09, 2014 20.97 21.10 20.67 20.88 21,961 -0.21(-0.98%)
Jan 08, 2014 21.16 21.16 20.99 21.09 17,314 +0.03(+0.14%)
Jan 07, 2014 21.12 21.14 20.89 21.06 19,639 +0.16(+0.76%)
Jan 06, 2014 20.93 20.94 20.87 20.90 12,838 -0.09(-0.42%)
Jan 03, 2014 21.15 21.15 20.83 20.99 32,579 +0.02(+0.08%)
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.