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 (%)
Aug 29, 2014 23.10 23.10 23.10 0 +0.05(+0.21%)
Aug 28, 2014 23.06 23.11 22.99 23.05 12,777 -0.20(-0.86%)
Aug 27, 2014 23.07 23.31 23.07 23.25 49,373 -0.02(-0.09%)
Aug 26, 2014 23.27 23.27 23.08 23.27 21,276 +0.16(+0.69%)
Aug 25, 2014 23.23 23.23 22.96 23.11 15,967 +0.26(+1.13%)
Aug 22, 2014 22.84 23.03 22.79 22.85 13,671 -0.09(-0.41%)
Aug 21, 2014 22.86 22.98 22.82 22.94 34,601 -0.08(-0.36%)
Aug 20, 2014 23.05 23.11 23.00 23.03 13,779 -0.08(-0.36%)
Aug 19, 2014 23.10 23.19 23.00 23.11 36,579 +0.11(+0.46%)
Aug 18, 2014 23.33 23.33 22.91 23.00 43,101 +0.15(+0.65%)
Aug 15, 2014 22.94 23.04 22.77 22.85 51,114 -0.26(-1.11%)
Aug 14, 2014 23.14 23.15 22.93 23.11 96,299 +0.09(+0.39%)
Aug 13, 2014 22.93 23.21 22.93 23.02 39,827 +0.12(+0.52%)
Aug 12, 2014 22.90 22.91 22.72 22.90 15,124 +0.23(+1.02%)
Aug 11, 2014 22.56 22.90 22.56 22.67 45,455 +0.17(+0.74%)
Aug 08, 2014 22.51 22.61 22.43 22.50 8,470 +0.21(+0.93%)
Aug 07, 2014 22.62 22.70 22.19 22.30 16,792 -0.14(-0.64%)
Aug 06, 2014 22.52 22.82 22.41 22.44 45,063 -0.02(-0.11%)
Aug 05, 2014 22.81 22.81 22.46 22.46 36,385 -0.31(-1.38%)
Aug 04, 2014 22.66 22.98 22.61 22.78 44,127 +0.42(+1.86%)
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.