Indicators

Emrg Mkts Alphadex Fund FT (NQ: FEM )

24.19 -0.27 (-1.10%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.42	20.42	20.26	20.39	269,998	+0.08(+0.40%)
Jun 27, 2019	20.29	20.31	20.19	20.31	162,039	+0.11(+0.52%)
Jun 26, 2019	20.25	20.26	20.14	20.21	129,471	+0.11(+0.52%)
Jun 25, 2019	20.20	20.22	20.07	20.10	246,753	-0.07(-0.36%)
Jun 24, 2019	20.08	20.21	20.08	20.18	158,252	+0.13(+0.65%)
Jun 21, 2019	20.06	20.11	20.02	20.05	219,829	-0.10(-0.48%)
Jun 20, 2019	20.21	20.30	20.05	20.14	163,103	+0.33(+1.67%)
Jun 19, 2019	19.68	19.87	19.61	19.81	176,462	+0.17(+0.87%)
Jun 18, 2019	19.39	19.66	19.39	19.64	168,131	+0.41(+2.15%)
Jun 17, 2019	19.24	19.27	19.20	19.23	98,156	+0.04(+0.21%)
Jun 14, 2019	19.28	19.39	19.16	19.19	100,832	-0.24(-1.22%)
Jun 13, 2019	19.38	19.48	19.35	19.42	178,229	+0.16(+0.83%)
Jun 12, 2019	19.41	19.41	19.22	19.26	157,244	-0.22(-1.11%)
Jun 11, 2019	19.44	19.54	19.42	19.48	324,189	+0.32(+1.67%)
Jun 10, 2019	19.21	19.24	19.11	19.16	131,734	+0.17(+0.88%)
Jun 07, 2019	18.91	19.15	18.91	18.99	353,089	+0.22(+1.15%)
Jun 06, 2019	18.86	18.86	18.72	18.78	274,785	+0.00(+0.00%)
Jun 05, 2019	18.88	18.94	18.75	18.78	325,031	-0.16(-0.84%)
Jun 04, 2019	18.79	18.94	18.77	18.94	277,297	+0.10(+0.51%)

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.