Indicators

Emrg Mkts Alphadex Fund FT (NQ: FEM )

24.68 +0.19 (+0.78%)

Streaming Delayed Price Updated: 9:51 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	20.47	20.51	20.40	20.48	180,554	+0.05(+0.23%)
Apr 27, 2023	20.35	20.45	20.27	20.44	64,700	+0.24(+1.17%)
Apr 26, 2023	20.21	20.35	20.20	20.20	37,734	+0.09(+0.47%)
Apr 25, 2023	20.34	20.34	20.10	20.10	119,460	-0.48(-2.35%)
Apr 24, 2023	20.54	20.59	20.52	20.59	115,354	+0.09(+0.42%)
Apr 21, 2023	20.62	20.62	20.45	20.50	77,205	-0.29(-1.41%)
Apr 20, 2023	20.77	20.82	20.75	20.80	81,146	+0.06(+0.27%)
Apr 19, 2023	20.70	20.81	20.70	20.74	68,687	-0.17(-0.82%)
Apr 18, 2023	20.90	20.96	20.83	20.91	57,716	+0.09(+0.41%)
Apr 17, 2023	20.91	20.91	20.75	20.82	107,448	+0.15(+0.73%)
Apr 14, 2023	20.76	20.78	20.65	20.67	143,084	-0.12(-0.59%)
Apr 13, 2023	20.81	20.84	20.75	20.80	396,340	+0.13(+0.64%)
Apr 12, 2023	20.80	20.80	20.61	20.66	63,463	+0.15(+0.74%)
Apr 11, 2023	20.47	20.54	20.39	20.51	82,888	+0.30(+1.50%)
Apr 10, 2023	20.14	20.21	20.08	20.21	69,081	+0.18(+0.90%)
Apr 06, 2023	20.07	20.11	20.00	20.03	129,247	-0.01(-0.05%)
Apr 05, 2023	20.32	20.32	20.01	20.04	118,606	-0.30(-1.49%)
Apr 04, 2023	20.26	20.34	20.18	20.34	51,397	+0.20(+0.99%)

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.