Indicators

Emrg Mkts Alphadex Fund FT (NQ: FEM )

24.13 +0.15 (+0.63%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.03	17.03	16.91	16.98	75,634	+0.06(+0.35%)
Apr 27, 2017	16.97	16.97	16.87	16.92	141,064	-0.11(-0.66%)
Apr 26, 2017	17.00	17.08	16.99	17.03	70,425	-0.06(-0.35%)
Apr 25, 2017	17.09	17.13	16.96	17.09	136,640	+0.17(+1.01%)
Apr 24, 2017	16.98	16.98	16.90	16.92	58,618	+0.12(+0.71%)
Apr 21, 2017	16.84	16.84	16.75	16.80	615,254	+0.01(+0.04%)
Apr 20, 2017	16.74	16.82	16.70	16.79	1,024,207	+0.15(+0.93%)
Apr 19, 2017	16.78	16.79	16.63	16.64	735,548	-0.11(-0.66%)
Apr 18, 2017	16.86	16.86	16.71	16.75	192,674	-0.27(-1.58%)
Apr 17, 2017	17.01	17.06	16.99	17.02	56,773	+0.10(+0.62%)
Apr 13, 2017	17.03	17.04	16.91	16.91	66,802	-0.10(-0.57%)
Apr 12, 2017	17.02	17.02	16.92	17.01	94,268	-0.05(-0.31%)
Apr 11, 2017	17.07	17.09	16.93	17.06	314,696	+0.07(+0.40%)
Apr 10, 2017	17.09	17.09	16.97	17.00	71,187	-0.13(-0.76%)
Apr 07, 2017	17.15	17.23	17.11	17.12	103,899	-0.08(-0.46%)
Apr 06, 2017	17.27	17.30	17.18	17.20	307,593	-0.07(-0.43%)
Apr 05, 2017	17.41	17.49	17.25	17.28	168,646	-0.11(-0.64%)
Apr 04, 2017	17.29	17.41	17.28	17.39	766,834	+0.10(+0.60%)

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.