Indicators

Emrg Mkts Alphadex Fund FT (NQ: FEM )

24.99 +0.17 (+0.68%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.63	21.65	21.22	21.25	39,254	-0.17(-0.79%)
Apr 28, 2022	21.28	21.47	21.11	21.42	54,088	+0.33(+1.56%)
Apr 27, 2022	21.04	21.19	20.97	21.09	175,295	+0.41(+1.98%)
Apr 26, 2022	21.05	21.06	20.66	20.68	180,591	-0.52(-2.47%)
Apr 25, 2022	21.15	21.26	20.95	21.21	80,841	-0.32(-1.49%)
Apr 22, 2022	21.90	21.90	21.52	21.53	126,677	-0.21(-0.98%)
Apr 21, 2022	22.23	22.23	21.70	21.74	29,188	-0.44(-2.00%)
Apr 20, 2022	22.32	22.32	22.14	22.18	55,520	-0.28(-1.27%)
Apr 19, 2022	22.44	22.51	22.37	22.47	61,578	+0.05(+0.24%)
Apr 18, 2022	22.43	22.49	22.34	22.42	53,086	-0.02(-0.10%)
Apr 14, 2022	22.64	22.64	22.42	22.44	67,277	-0.25(-1.11%)
Apr 13, 2022	22.54	22.72	22.52	22.69	68,280	+0.34(+1.51%)
Apr 12, 2022	22.67	22.67	22.34	22.35	111,865	-0.12(-0.55%)
Apr 11, 2022	22.83	22.83	22.47	22.48	167,232	-0.30(-1.33%)
Apr 08, 2022	22.82	22.91	22.71	22.78	59,810	+0.36(+1.63%)
Apr 07, 2022	22.51	22.57	22.30	22.42	86,298	-0.28(-1.21%)
Apr 06, 2022	22.87	22.87	22.61	22.69	35,139	-0.16(-0.70%)
Apr 05, 2022	23.23	23.25	22.83	22.85	46,697	-0.42(-1.80%)
Apr 04, 2022	23.26	23.32	23.18	23.27	57,951	+0.36(+1.59%)

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.