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 (%)
Jul 31, 2015 18.88 18.89 18.62 18.82 11,999 +0.14(+0.72%)
Jul 30, 2015 18.63 18.77 18.50 18.68 187,805 -0.17(-0.88%)
Jul 29, 2015 18.63 18.91 18.63 18.85 176,672 +0.14(+0.72%)
Jul 28, 2015 18.62 18.71 18.49 18.71 13,879 +0.20(+1.06%)
Jul 27, 2015 18.28 18.61 18.28 18.52 60,976 -0.64(-3.36%)
Jul 24, 2015 19.27 19.37 19.15 19.16 22,585 -0.21(-1.08%)
Jul 23, 2015 19.66 19.66 19.37 19.37 9,245 -0.29(-1.50%)
Jul 22, 2015 19.73 19.73 19.58 19.66 23,495 -0.28(-1.42%)
Jul 21, 2015 19.81 19.97 19.81 19.95 10,976 -0.07(-0.37%)
Jul 20, 2015 19.85 20.06 19.85 20.02 13,415 -0.18(-0.91%)
Jul 17, 2015 20.34 20.34 20.12 20.20 2,656 +0.13(+0.63%)
Jul 16, 2015 19.97 20.12 19.95 20.08 3,871 +0.24(+1.22%)
Jul 15, 2015 19.90 19.93 19.71 19.84 28,349 -0.35(-1.73%)
Jul 14, 2015 19.54 20.19 19.54 20.19 15,716 +0.22(+1.11%)
Jul 13, 2015 19.88 20.16 19.88 19.97 24,163 +0.21(+1.09%)
Jul 10, 2015 19.46 19.93 19.46 19.75 16,581 +0.42(+2.19%)
Jul 09, 2015 18.70 19.46 18.70 19.33 7,494 +0.99(+5.39%)
Jul 08, 2015 18.65 18.65 18.15 18.34 19,730 -0.82(-4.30%)
Jul 07, 2015 19.46 19.46 18.77 19.16 23,715 -0.61(-3.10%)
Jul 06, 2015 20.78 20.78 19.55 19.77 34,829 -1.03(-4.93%)
Jul 02, 2015 20.80 20.80 20.80 0 +0.14(+0.68%)
Jul 01, 2015 22.44 22.48 19.77 20.66 14,605 -0.04(-0.18%)
Jun 30, 2015 20.90 20.90 20.66 20.70 18,151 -0.07(-0.33%)
Jun 29, 2015 20.97 20.97 20.58 20.76 14,968 -0.61(-2.87%)
Jun 26, 2015 21.30 21.38 21.30 21.38 4,663 -0.08(-0.37%)
Jun 25, 2015 21.74 21.74 21.38 21.46 7,329 -0.10(-0.46%)
Jun 24, 2015 21.49 21.57 21.42 21.56 22,257 -0.07(-0.30%)
Jun 23, 2015 21.37 21.66 21.37 21.62 14,855 +0.17(+0.79%)
Jun 22, 2015 21.53 21.53 21.37 21.45 4,025 +0.07(+0.31%)
Jun 19, 2015 21.40 21.41 21.10 21.38 11,858 +0.13(+0.60%)
Jun 18, 2015 21.34 21.57 21.23 21.26 4,255 +0.18(+0.87%)
Jun 17, 2015 20.93 21.40 20.93 21.07 9,254 +0.10(+0.49%)
Jun 16, 2015 21.08 21.12 20.87 20.97 33,128 -0.26(-1.20%)
Jun 15, 2015 21.22 21.23 21.01 21.23 11,780 -0.31(-1.44%)
Jun 12, 2015 21.55 21.55 21.30 21.54 14,604 +0.05(+0.26%)
Jun 11, 2015 21.49 21.55 21.35 21.48 108,510 +0.09(+0.43%)
Jun 10, 2015 21.45 21.45 21.19 21.39 15,132 +0.23(+1.06%)
Jun 09, 2015 21.23 21.25 21.01 21.16 14,224 -0.21(-0.97%)
Jun 08, 2015 21.83 21.83 21.19 21.37 21,755 -0.46(-2.12%)
Jun 05, 2015 21.79 21.86 21.63 21.83 6,152 +0.16(+0.73%)
Jun 04, 2015 22.08 22.08 21.67 21.68 78,348 -0.54(-2.41%)
Jun 03, 2015 22.35 22.35 22.15 22.21 8,604 +0.04(+0.17%)
Jun 02, 2015 22.38 22.39 22.18 22.18 43,840 -0.10(-0.46%)
Jun 01, 2015 22.12 22.37 22.10 22.28 5,116 +0.18(+0.82%)
May 29, 2015 22.13 22.30 22.10 22.10 22,975 -0.02(-0.08%)
May 28, 2015 22.24 22.46 22.10 22.11 8,402 -0.26(-1.17%)
May 27, 2015 22.76 22.76 22.28 22.38 96,339 +0.07(+0.33%)
May 26, 2015 22.61 22.68 22.25 22.30 63,507 -0.23(-1.03%)
May 22, 2015 22.53 22.53 22.53 0 -0.05(-0.22%)
May 21, 2015 22.78 22.78 22.56 22.58 92,558 -0.20(-0.88%)
May 20, 2015 22.63 22.95 22.63 22.78 22,569 +0.01(+0.03%)
May 19, 2015 22.74 22.82 22.64 22.78 32,208 -0.00(-0.00%)
May 18, 2015 22.87 22.87 22.73 22.78 21,057 +0.02(+0.08%)
May 15, 2015 22.64 22.84 22.64 22.76 80,981 +0.04(+0.16%)
May 14, 2015 22.28 22.78 22.28 22.72 33,383 +0.40(+1.77%)
May 13, 2015 22.47 22.47 22.25 22.33 15,415 +0.09(+0.38%)
May 12, 2015 22.00 22.43 21.98 22.24 13,304 +0.15(+0.66%)
May 11, 2015 22.44 22.44 22.10 22.10 42,367 -0.33(-1.49%)
May 08, 2015 22.25 22.57 22.25 22.43 11,908 +0.62(+2.85%)
May 07, 2015 21.89 22.04 21.80 21.81 26,994 -0.27(-1.24%)
May 06, 2015 22.07 22.41 22.06 22.08 56,599 -0.22(-0.98%)
May 05, 2015 22.70 22.70 22.30 22.30 276,183 -0.68(-2.97%)
May 04, 2015 23.02 23.75 22.47 22.98 241,943 +0.63(+2.80%)
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.