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 (%)
Apr 30, 2013 22.11 22.16 22.00 22.16 2,822 +0.15(+0.69%)
Apr 29, 2013 21.98 22.09 21.85 22.00 8,426 +0.15(+0.69%)
Apr 26, 2013 22.00 22.11 21.83 21.85 5,490 -0.26(-1.19%)
Apr 25, 2013 21.96 22.12 21.96 22.11 7,741 +0.20(+0.90%)
Apr 24, 2013 21.81 21.92 21.81 21.92 970 +0.07(+0.30%)
Apr 23, 2013 21.75 21.88 21.75 21.85 3,035 +0.30(+1.40%)
Apr 22, 2013 21.74 21.84 21.55 21.55 4,826 +0.08(+0.35%)
Apr 19, 2013 21.64 21.64 21.47 21.47 1,371 +0.33(+1.54%)
Apr 18, 2013 21.30 21.30 21.13 21.15 5,188 -0.04(-0.17%)
Apr 17, 2013 21.25 21.25 20.98 21.18 4,204 -0.18(-0.85%)
Apr 16, 2013 21.40 21.40 21.30 21.36 3,233 +0.36(+1.69%)
Apr 15, 2013 21.30 21.44 21.01 21.01 2,534 -0.45(-2.09%)
Apr 12, 2013 21.55 21.55 21.43 21.46 1,704 -0.24(-1.13%)
Apr 11, 2013 21.70 21.70 21.70 21.70 342 +0.17(+0.79%)
Apr 10, 2013 21.50 21.67 21.50 21.53 3,950 +0.33(+1.54%)
Apr 09, 2013 21.11 21.44 21.11 21.20 685 +0.06(+0.30%)
Apr 08, 2013 21.02 21.14 21.01 21.14 7,030 +0.00(+0.00%)
Apr 05, 2013 20.98 21.14 20.89 21.14 2,076 -0.13(-0.60%)
Apr 04, 2013 21.12 21.27 21.12 21.27 1,028 +0.05(+0.22%)
Apr 03, 2013 21.38 21.43 21.20 21.22 2,680 -0.33(-1.54%)
Apr 02, 2013 21.59 21.61 21.55 21.55 4,890 +0.04(+0.16%)
Apr 01, 2013 21.65 21.65 21.52 21.52 1,303 -0.04(-0.16%)
Mar 28, 2013 21.58 21.60 21.55 21.55 771 -0.08(-0.35%)
Mar 27, 2013 21.55 21.63 21.55 21.63 685 +0.03(+0.16%)
Mar 26, 2013 21.62 21.62 21.46 21.60 697 +0.31(+1.45%)
Mar 25, 2013 21.50 21.54 21.29 21.29 3,686 -0.06(-0.27%)
Mar 22, 2013 21.33 21.43 21.26 21.34 1,989 +0.13(+0.59%)
Mar 21, 2013 21.28 21.40 21.22 21.22 1,020 -0.21(-1.00%)
Mar 20, 2013 21.40 21.43 21.28 21.43 2,400 +0.35(+1.66%)
Mar 19, 2013 21.27 21.27 21.08 21.08 1,761 -0.23(-1.07%)
Mar 18, 2013 21.25 21.33 21.25 21.31 3,470 -0.20(-0.95%)
Mar 15, 2013 21.49 21.58 21.47 21.51 3,437 +0.09(+0.41%)
Mar 14, 2013 21.41 21.43 21.40 21.43 1,457 +0.05(+0.22%)
Mar 13, 2013 21.42 21.42 21.30 21.38 1,220 -0.08(-0.35%)
Mar 12, 2013 21.46 21.46 21.46 21.46 943 -0.08(-0.35%)
Mar 11, 2013 21.65 21.65 21.53 21.53 1,469 -0.24(-1.10%)
Mar 08, 2013 21.85 21.85 21.77 21.77 1,114 -0.05(-0.21%)
Mar 07, 2013 21.86 21.86 21.82 21.82 3,912 -0.04(-0.19%)
Mar 06, 2013 21.81 21.86 21.73 21.86 4,123 +0.15(+0.71%)
Mar 05, 2013 21.56 21.85 21.56 21.70 7,604 +0.40(+1.87%)
Mar 04, 2013 21.54 21.54 21.19 21.31 1,783 -0.27(-1.26%)
Mar 01, 2013 21.58 21.58 21.55 21.58 4,286 -0.00(-0.00%)
Feb 28, 2013 21.58 21.58 21.56 21.58 1,217 +0.20(+0.96%)
Feb 27, 2013 21.43 21.43 21.37 21.37 1,028 +0.17(+0.83%)
Feb 26, 2013 21.20 21.20 21.20 21.20 342 -0.22(-1.03%)
Feb 21, 2013 21.42 21.42 21.42 21.42 0 -0.05(-0.22%)
Feb 20, 2013 21.68 21.68 21.47 21.47 2,676 -0.18(-0.83%)
Feb 19, 2013 21.65 21.65 21.65 21.65 1,028 +0.09(+0.42%)
Feb 15, 2013 21.65 21.72 21.52 21.56 9,060 -0.22(-1.01%)
Feb 14, 2013 21.83 21.90 21.58 21.78 5,320 +0.09(+0.40%)
Feb 13, 2013 21.69 21.69 21.45 21.69 11,744 +0.41(+1.92%)
Feb 12, 2013 21.28 21.28 21.28 21.28 205 -0.05(-0.24%)
Feb 11, 2013 21.34 21.38 21.13 21.33 1,690 -0.01(-0.03%)
Feb 08, 2013 21.32 21.34 21.31 21.34 1,971 +0.26(+1.22%)
Feb 07, 2013 21.05 21.11 21.05 21.08 2,743 -0.16(-0.77%)
Feb 06, 2013 21.25 21.25 21.25 21.25 282 +0.30(+1.41%)
Feb 04, 2013 21.01 21.26 20.95 20.95 2,361 -0.53(-2.47%)
Feb 01, 2013 21.31 21.48 21.31 21.48 6,481 +0.15(+0.71%)
Jan 31, 2013 21.33 21.33 21.33 21.33 171 +0.12(+0.58%)
Jan 29, 2013 21.20 21.20 21.20 0 +0.23(+1.11%)
Jan 28, 2013 21.25 21.36 20.70 20.97 6,406 -0.23(-1.10%)
Jan 25, 2013 21.30 21.30 21.04 21.20 8,110 -0.16(-0.74%)
Jan 24, 2013 21.37 21.44 21.30 21.36 13,546 +0.06(+0.27%)
Jan 23, 2013 21.34 21.36 21.20 21.30 9,105 -0.11(-0.52%)
Jan 22, 2013 21.42 21.42 21.41 21.41 342 +0.09(+0.44%)
Jan 18, 2013 21.29 21.32 21.22 21.32 5,641 +0.07(+0.34%)
Jan 17, 2013 21.20 21.25 21.20 21.25 620 +0.14(+0.68%)
Jan 15, 2013 21.11 21.11 21.11 0 -0.15(-0.69%)
Jan 14, 2013 21.26 21.26 21.19 21.25 2,572 +0.12(+0.58%)
Jan 12, 2013 21.04 21.13 20.89 21.13 10,159 +0.00(+0.00%)
Jan 11, 2013 21.04 21.13 20.89 21.13 10,159 -0.11(-0.52%)
Jan 10, 2013 21.19 21.28 21.13 21.24 4,801 +0.04(+0.17%)
Jan 09, 2013 21.22 21.23 21.17 21.20 7,801 +0.37(+1.78%)
Jan 08, 2013 20.83 20.83 20.83 20.83 257 -0.07(-0.31%)
Jan 07, 2013 20.90 20.90 20.89 20.90 857 +0.27(+1.31%)
Jan 04, 2013 20.66 20.66 20.60 20.63 1,272 +0.12(+0.57%)
Jan 03, 2013 20.66 20.76 20.51 20.51 4,286 -0.15(-0.73%)
Jan 02, 2013 20.63 20.66 20.61 20.66 1,342 +0.53(+2.64%)
Dec 31, 2012 20.13 20.13 20.13 20.13 1,018 +0.41(+2.07%)
Dec 28, 2012 19.78 19.78 19.69 19.72 2,743 +0.05(+0.27%)
Dec 26, 2012 19.67 19.67 19.67 19.67 0 +0.24(+1.23%)
Dec 24, 2012 19.43 19.43 19.43 19.43 385 -0.12(-0.63%)
Dec 19, 2012 19.55 19.55 19.55 0 +0.57(+3.01%)
Dec 13, 2012 18.98 18.98 18.98 0 -0.08(-0.40%)
Dec 11, 2012 19.06 19.06 19.06 0 +0.64(+3.45%)
Nov 30, 2012 18.42 18.42 18.42 0 +0.17(+0.93%)
Nov 27, 2012 18.25 18.25 18.25 0 -0.10(-0.54%)
Nov 24, 2012 18.35 18.35 18.35 0 +0.00(+0.00%)
Nov 23, 2012 18.35 18.35 18.35 18.35 685 +0.37(+2.08%)
Nov 21, 2012 17.98 17.98 17.98 17.98 685 +0.18(+1.02%)
Nov 15, 2012 17.80 17.80 17.80 0 -0.16(-0.88%)
Nov 12, 2012 17.96 17.96 17.96 0 -0.16(-0.90%)
Nov 09, 2012 18.12 18.12 18.12 18.12 883 +0.15(+0.81%)
Nov 08, 2012 17.97 17.97 17.97 17.97 300 -0.16(-0.87%)
Nov 07, 2012 18.13 18.17 18.13 18.13 2,914 +0.11(+0.59%)
Nov 05, 2012 18.02 18.02 18.02 0 +0.09(+0.51%)
Nov 02, 2012 18.16 18.16 17.93 17.93 8,916 +0.22(+1.25%)
Oct 17, 2012 17.71 17.71 17.71 0 +1.29(+7.89%)
Oct 09, 2012 16.42 16.42 16.42 0 -0.73(-4.25%)
Oct 03, 2012 17.15 17.15 17.15 0 +0.01(+0.07%)
Oct 02, 2012 17.13 17.13 17.13 17.13 548 -0.02(-0.14%)
Oct 01, 2012 17.25 17.25 17.15 17.16 7,201 +0.29(+1.73%)
Sep 27, 2012 16.87 16.87 16.87 0 +0.21(+1.27%)
Sep 26, 2012 16.65 16.65 16.65 16.65 943 -0.39(-2.27%)
Sep 25, 2012 17.04 17.04 17.04 17.04 1,714 +0.37(+2.25%)
Sep 12, 2012 16.67 16.67 16.67 0 -0.00(-0.01%)
Sep 06, 2012 16.67 16.67 16.67 0 +0.49(+3.03%)
Sep 05, 2012 16.18 16.18 16.18 16.18 514 -0.20(-1.21%)
Aug 17, 2012 16.38 16.38 16.38 0 +0.15(+0.93%)
Aug 08, 2012 16.23 16.23 16.23 0 +0.09(+0.55%)
Aug 06, 2012 16.14 16.14 16.14 0 +0.10(+0.61%)
Jul 05, 2012 16.04 16.04 16.04 0 +0.17(+1.04%)
Jul 02, 2012 15.87 15.87 15.87 15.87 0 +0.50(+3.26%)
Jun 27, 2012 15.37 15.37 15.37 0 -0.05(-0.34%)
Jun 22, 2012 15.43 15.43 15.43 0 -0.20(-1.27%)
Jun 21, 2012 15.62 15.62 15.62 15.62 317 -0.21(-1.33%)
Jun 18, 2012 15.83 15.83 15.83 0 +0.80(+5.36%)
Jun 05, 2012 15.03 15.03 15.03 0 +0.22(+1.46%)
Jun 04, 2012 14.81 14.81 14.81 14.81 342 -0.57(-3.68%)
May 30, 2012 15.38 15.38 15.38 15.38 0 -0.22(-1.42%)
May 17, 2012 15.60 15.60 15.60 0 -0.08(-0.52%)
May 16, 2012 15.68 15.68 15.68 15.68 3,429 -0.86(-5.22%)
May 11, 2012 16.55 16.55 16.55 0 -0.15(-0.87%)
May 10, 2012 16.69 16.69 16.69 16.69 214 -0.66(-3.83%)
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.