Emrg Mkts Alphadex Fund FT (NQ: FEM )

22.90 +0.07 (+0.31%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.69 22.83 22.69 22.83 42,292 +0.07(+0.33%)
Mar 26, 2024 22.87 22.87 22.73 22.75 34,382 -0.20(-0.85%)
Mar 25, 2024 22.94 23.02 22.92 22.95 34,887 +0.05(+0.22%)
Mar 22, 2024 22.91 23.00 22.90 22.90 68,141 -0.20(-0.87%)
Mar 21, 2024 23.13 23.22 23.09 23.10 43,223 +0.10(+0.46%)
Mar 20, 2024 22.76 23.00 22.72 23.00 36,241 +0.19(+0.82%)
Mar 19, 2024 22.85 22.87 22.70 22.81 61,479 +0.00(+0.01%)
Mar 18, 2024 22.95 22.95 22.78 22.81 24,985 -0.05(-0.22%)
Mar 15, 2024 22.95 22.96 22.81 22.86 32,979 -0.13(-0.56%)
Mar 14, 2024 23.11 23.11 22.93 22.99 28,638 -0.14(-0.60%)
Mar 13, 2024 23.14 23.18 23.09 23.12 110,991 -0.18(-0.77%)
Mar 12, 2024 23.17 23.46 23.12 23.30 55,905 +0.05(+0.21%)
Mar 11, 2024 23.28 23.33 23.23 23.26 28,502 +0.08(+0.35%)
Mar 08, 2024 23.17 23.27 23.17 23.17 37,669 +0.00(+0.00%)
Mar 07, 2024 23.08 23.18 23.08 23.17 52,540 +0.09(+0.39%)
Mar 06, 2024 23.13 23.18 23.06 23.08 76,037 +0.10(+0.43%)
Mar 05, 2024 23.04 23.04 22.92 22.99 108,881 -0.09(-0.39%)
Mar 04, 2024 23.19 23.19 23.05 23.07 60,994 -0.20(-0.86%)
Mar 01, 2024 23.21 23.27 23.12 23.27 70,165 +0.25(+1.08%)
Feb 29, 2024 23.04 23.10 23.00 23.02 34,700 +0.20(+0.87%)
Feb 28, 2024 22.95 22.95 22.79 22.83 42,708 -0.37(-1.59%)
Feb 27, 2024 23.19 23.23 23.17 23.19 48,298 +0.02(+0.09%)
Feb 26, 2024 23.17 23.21 23.12 23.17 39,439 -0.07(-0.30%)
Feb 23, 2024 23.24 23.27 23.16 23.24 136,147 +0.04(+0.17%)
Feb 22, 2024 23.20 23.22 23.13 23.20 41,723 +0.15(+0.65%)
Feb 21, 2024 23.06 23.08 22.98 23.05 35,737 -0.01(-0.05%)
Feb 20, 2024 23.02 23.09 23.00 23.07 65,445 +0.24(+1.05%)
Feb 16, 2024 22.77 22.94 22.77 22.83 21,403 +0.09(+0.39%)
Feb 15, 2024 22.36 22.76 22.36 22.74 136,123 +0.11(+0.48%)
Feb 14, 2024 22.54 22.64 22.51 22.63 46,944 +0.32(+1.43%)
Feb 13, 2024 22.36 22.51 22.27 22.31 51,688 -0.50(-2.18%)
Feb 12, 2024 22.64 22.88 22.64 22.81 68,688 +0.14(+0.62%)
Feb 09, 2024 22.63 22.70 22.49 22.67 48,627 +0.04(+0.20%)
Feb 08, 2024 22.58 22.70 22.57 22.62 178,521 +0.00(+0.02%)
Feb 07, 2024 22.66 22.73 22.59 22.62 96,416 -0.09(-0.39%)
Feb 06, 2024 22.48 22.71 22.48 22.71 48,957 +0.47(+2.10%)
Feb 05, 2024 22.18 22.32 22.15 22.24 41,892 -0.06(-0.27%)
Feb 02, 2024 22.26 22.36 22.17 22.30 288,035 -0.17(-0.75%)
Feb 01, 2024 22.39 22.48 22.33 22.47 78,788 +0.26(+1.17%)
Jan 31, 2024 22.26 22.36 22.21 22.21 44,816 -0.05(-0.22%)
Jan 30, 2024 22.24 22.26 22.12 22.26 65,078 -0.05(-0.22%)
Jan 29, 2024 22.30 22.37 22.20 22.31 125,713 +0.05(+0.22%)
Jan 26, 2024 22.19 22.28 22.19 22.26 52,993 +0.17(+0.77%)
Jan 25, 2024 22.20 22.20 22.02 22.09 127,468 +0.08(+0.36%)
Jan 24, 2024 22.15 22.15 21.99 22.01 55,629 +0.43(+1.98%)
Jan 23, 2024 21.55 21.62 21.45 21.58 97,765 +0.08(+0.37%)
Jan 22, 2024 21.50 21.58 21.46 21.50 71,243 -0.12(-0.57%)
Jan 19, 2024 21.51 21.64 21.43 21.62 60,131 +0.13(+0.62%)
Jan 18, 2024 21.48 21.52 21.43 21.49 61,543 +0.07(+0.33%)
Jan 17, 2024 21.41 21.47 21.34 21.42 92,679 -0.35(-1.60%)
Jan 16, 2024 21.86 21.93 21.72 21.77 155,547 -0.37(-1.66%)
Jan 12, 2024 22.25 22.27 22.11 22.14 48,924 +0.31(+1.41%)
Jan 11, 2024 21.81 21.86 21.70 21.83 49,490 +0.08(+0.37%)
Jan 10, 2024 21.76 21.79 21.70 21.75 68,932 -0.02(-0.09%)
Jan 09, 2024 21.85 21.85 21.72 21.77 60,972 -0.30(-1.35%)
Jan 08, 2024 22.01 22.13 21.90 22.07 193,692 +0.14(+0.64%)
Jan 05, 2024 21.98 22.13 21.93 21.93 254,496 +0.07(+0.32%)
Jan 04, 2024 21.83 21.93 21.81 21.86 30,454 +0.13(+0.60%)
Jan 03, 2024 21.67 21.82 21.67 21.73 167,242 -0.11(-0.50%)
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.