Indicators

Emrg Mkts Alphadex Fund FT (NQ: FEM )

24.10 +0.11 (+0.46%)

Streaming Delayed Price Updated: 9:34 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.21	17.21	17.09	17.15	74,871	+0.06(+0.35%)
Apr 27, 2017	17.14	17.14	17.04	17.09	139,640	-0.11(-0.66%)
Apr 26, 2017	17.18	17.25	17.16	17.21	69,714	-0.06(-0.35%)
Apr 25, 2017	17.27	17.30	17.13	17.27	135,260	+0.17(+1.02%)
Apr 24, 2017	17.15	17.15	17.07	17.09	58,027	+0.12(+0.71%)
Apr 21, 2017	17.01	17.01	16.92	16.97	609,043	+0.01(+0.04%)
Apr 20, 2017	16.91	16.99	16.87	16.96	1,013,868	+0.16(+0.93%)
Apr 19, 2017	16.95	16.96	16.80	16.81	728,123	-0.11(-0.66%)
Apr 18, 2017	17.03	17.03	16.88	16.92	190,729	-0.27(-1.58%)
Apr 17, 2017	17.18	17.23	17.16	17.19	56,200	+0.11(+0.62%)
Apr 13, 2017	17.21	17.21	17.09	17.09	66,128	-0.10(-0.57%)
Apr 12, 2017	17.19	17.19	17.09	17.18	93,316	-0.05(-0.31%)
Apr 11, 2017	17.24	17.27	17.10	17.24	311,519	+0.07(+0.40%)
Apr 10, 2017	17.26	17.26	17.14	17.17	70,468	-0.13(-0.76%)
Apr 07, 2017	17.33	17.40	17.29	17.30	102,850	-0.08(-0.46%)
Apr 06, 2017	17.45	17.48	17.36	17.38	304,487	-0.08(-0.43%)
Apr 05, 2017	17.59	17.67	17.43	17.46	166,944	-0.11(-0.64%)
Apr 04, 2017	17.46	17.59	17.45	17.57	759,093	+0.11(+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.