Indicators

Emles Federal Contractors ETF (NY: FEDX )

24.58 UNCHANGED

Last Price Updated: 8:00 PM EDT, Oct 19, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.86	25.86	25.46	25.46	11,637	-0.58(-2.23%)
Apr 28, 2022	25.92	26.04	25.92	26.04	513	-0.02(-0.07%)
Apr 27, 2022	26.22	26.22	26.06	26.06	952	-0.09(-0.36%)
Apr 26, 2022	26.38	26.46	26.16	26.16	16,272	-0.25(-0.94%)
Apr 25, 2022	26.20	26.43	25.95	26.40	16,277	-0.13(-0.48%)
Apr 22, 2022	26.90	26.90	26.53	26.53	1,567	-0.39(-1.46%)
Apr 21, 2022	27.14	27.14	26.89	26.92	1,262	-0.62(-2.25%)
Apr 20, 2022	27.52	27.54	27.52	27.54	314	+0.06(+0.22%)
Apr 19, 2022	27.55	27.55	27.48	27.48	1,911	+0.14(+0.50%)
Apr 18, 2022	27.40	27.49	27.27	27.34	7,337	-0.32(-1.17%)
Apr 14, 2022	27.67	27.67	27.67	27.67	126	+0.28(+1.01%)
Apr 13, 2022	27.42	27.42	27.28	27.39	748	+0.20(+0.72%)
Apr 12, 2022	27.30	27.30	27.12	27.19	1,617	+0.07(+0.28%)
Apr 11, 2022	27.25	27.25	27.12	27.12	7,308	-0.12(-0.44%)
Apr 08, 2022	27.50	27.50	27.24	27.24	970	-0.27(-0.97%)
Apr 07, 2022	27.20	27.51	27.20	27.51	1,554	+0.26(+0.94%)
Apr 06, 2022	27.20	27.25	27.20	27.25	876	+0.11(+0.42%)
Apr 05, 2022	27.29	27.32	27.14	27.14	556	-0.12(-0.45%)
Apr 04, 2022	27.08	27.30	27.08	27.26	673	-0.06(-0.23%)

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.