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%)
Aug 01, 2014 22.23 22.75 22.23 22.36 132,046 -0.08(-0.34%)
Jul 31, 2014 22.81 22.81 22.24 22.44 10,960 -0.07(-0.32%)
Jul 30, 2014 22.94 22.96 22.48 22.51 49,589 -0.39(-1.69%)
Jul 29, 2014 23.01 23.01 22.61 22.90 33,269 -0.21(-0.90%)
Jul 28, 2014 22.84 23.10 22.79 23.10 135,389 +0.24(+1.07%)
Jul 25, 2014 22.86 22.87 22.70 22.86 207,088 -0.03(-0.13%)
Jul 24, 2014 22.97 23.00 22.75 22.89 22,217 -0.04(-0.16%)
Jul 23, 2014 22.95 23.03 22.77 22.93 57,231 +0.17(+0.73%)
Jul 22, 2014 22.77 22.93 22.72 22.76 30,501 +0.17(+0.76%)
Jul 21, 2014 22.48 22.75 22.42 22.59 79,674 +0.03(+0.13%)
Jul 18, 2014 22.77 22.77 22.48 22.56 99,605 +0.13(+0.59%)
Jul 17, 2014 22.45 22.60 22.43 22.43 13,647 -0.37(-1.62%)
Jul 16, 2014 22.75 22.80 22.69 22.80 19,012 +0.08(+0.37%)
Jul 15, 2014 22.74 22.75 22.55 22.71 16,648 +0.08(+0.37%)
Jul 14, 2014 22.69 22.75 22.53 22.63 90,300 +0.01(+0.03%)
Jul 11, 2014 22.57 22.62 22.43 22.62 101,245 -0.03(-0.13%)
Jul 10, 2014 22.56 22.65 22.45 22.65 51,991 -0.20(-0.86%)
Jul 09, 2014 22.44 22.85 22.44 22.85 103,951 +0.46(+2.04%)
Jul 08, 2014 22.35 22.49 22.34 22.39 35,678 -0.06(-0.26%)
Jul 07, 2014 22.34 22.45 22.18 22.45 356,705 +0.32(+1.45%)
Jul 03, 2014 22.13 22.13 22.13 0 +0.14(+0.62%)
Jul 02, 2014 22.27 22.27 21.63 21.99 80,408 +0.06(+0.27%)
Jul 01, 2014 22.09 22.09 21.87 21.93 117,900 -0.09(-0.39%)
Jun 30, 2014 21.95 22.14 21.94 22.02 9,189 +0.23(+1.06%)
Jun 27, 2014 21.75 21.92 21.75 21.79 172,881 -0.11(-0.49%)
Jun 26, 2014 21.86 21.91 21.76 21.90 11,241 +0.20(+0.90%)
Jun 25, 2014 21.56 21.80 21.55 21.70 196,935 +0.14(+0.66%)
Jun 24, 2014 21.89 21.92 21.56 21.56 164,654 -0.19(-0.87%)
Jun 23, 2014 21.73 21.82 21.65 21.75 427,726 -0.34(-1.55%)
Jun 20, 2014 22.14 22.14 21.99 22.09 131,695 -0.12(-0.53%)
Jun 19, 2014 22.16 22.24 22.13 22.21 16,183 -0.18(-0.79%)
Jun 18, 2014 22.15 22.39 22.03 22.39 45,743 +0.31(+1.39%)
Jun 17, 2014 22.13 22.13 21.97 22.08 34,407 +0.00(+0.00%)
Jun 16, 2014 22.23 22.37 22.03 22.08 71,917 -0.17(-0.74%)
Jun 13, 2014 22.30 22.36 22.13 22.25 69,334 +0.00(+0.00%)
Jun 12, 2014 22.46 22.46 22.21 22.25 36,631 -0.07(-0.33%)
Jun 11, 2014 22.33 22.34 22.20 22.32 23,829 +0.05(+0.24%)
Jun 10, 2014 22.30 22.30 22.17 22.27 83,387 -0.02(-0.11%)
Jun 06, 2014 22.31 22.31 22.26 22.29 47,784 +0.06(+0.29%)
Jun 05, 2014 22.07 22.28 22.05 22.23 222,991 +0.34(+1.56%)
Jun 04, 2014 21.83 21.89 21.70 21.89 127,083 -0.06(-0.27%)
Jun 03, 2014 21.88 21.95 21.78 21.95 25,308 -0.01(-0.03%)
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.