Indicators

Emrg Mkts Alphadex Fund FT (NQ: FEM )

23.07 -0.10 (-0.43%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.08	19.21	19.03	19.15	212,550	-0.09(-0.47%)
Jul 28, 2022	19.18	19.25	19.00	19.24	172,008	+0.10(+0.52%)
Jul 27, 2022	18.93	19.15	18.84	19.14	53,560	+0.33(+1.78%)
Jul 26, 2022	18.91	18.96	18.73	18.81	87,927	-0.09(-0.48%)
Jul 25, 2022	18.86	18.93	18.80	18.90	100,049	+0.17(+0.92%)
Jul 22, 2022	18.89	18.91	18.65	18.72	43,133	-0.13(-0.67%)
Jul 21, 2022	18.62	18.89	18.62	18.85	87,825	+0.14(+0.72%)
Jul 20, 2022	18.82	18.83	18.70	18.72	178,211	-0.15(-0.81%)
Jul 19, 2022	18.69	18.93	18.69	18.87	70,829	+0.32(+1.75%)
Jul 18, 2022	18.74	18.77	18.52	18.54	56,966	+0.15(+0.84%)
Jul 15, 2022	18.31	18.44	18.11	18.39	94,046	+0.09(+0.49%)
Jul 14, 2022	18.31	18.34	18.06	18.30	204,441	-0.23(-1.22%)
Jul 13, 2022	18.31	18.66	18.31	18.53	78,135	-0.12(-0.63%)
Jul 12, 2022	18.67	18.77	18.59	18.64	134,310	-0.03(-0.15%)
Jul 11, 2022	18.80	18.80	18.64	18.67	52,385	-0.48(-2.50%)
Jul 08, 2022	18.99	19.16	18.96	19.15	144,729	+0.14(+0.71%)
Jul 07, 2022	18.90	19.10	18.90	19.01	223,486	+0.41(+2.18%)
Jul 06, 2022	18.59	18.67	18.44	18.61	88,113	-0.16(-0.87%)
Jul 05, 2022	18.57	18.82	18.55	18.77	483,334	-0.30(-1.56%)

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.