First Trust Emerging Markets AlphaDEX Fund (FEM) NASDAQ

33.36

+0.2104(+0.63%)

Updated at June 02 04:00PM

Currency In USD

FEM Historical Return

If you invested $1000 in First Trust Emerging Markets AlphaDEX Fund (FEM) 10 years ago, it would be worth $2,570.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,453.61, while $1000 invested 1 year ago would be worth $1,444.17. This corresponds to total returns of 157.01%, 45.36%, 44.42%, respectively, with annualized returns of 9.89%, 7.76%, 44.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FEM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	33.13	33.36	33.36	33.41	33.11	71,321
June 01, 2026	32.96	33.15	33.15	33.29	32.96	78,125
May 29, 2026	32.8	32.68	32.68	32.82	32.6	66,577
May 28, 2026	32.72	32.91	32.91	33.1	32.56	102,795
May 27, 2026	33.18	33.12	33.12	33.29	33.01	110,473
May 26, 2026	33.18	33.38	33.38	33.39	33.15	116,156
May 22, 2026	32.54	32.61	32.61	32.76	32.45	85,045
May 21, 2026	31.95	32.14	32.14	32.29	31.88	376,607
May 20, 2026	31.68	32.08	32.08	32.11	31.67	81,260
May 19, 2026	31.48	31.63	31.63	31.84	31.4	109,067
May 18, 2026	32.17	32.08	32.08	32.17	31.82	92,146
May 15, 2026	32.17	32.03	32.03	32.26	31.96	78,585
May 14, 2026	33.02	33.12	33.12	33.19	32.97	93,799
May 13, 2026	33.13	33.3	33.3	33.43	33.06	64,946
May 12, 2026	33.27	33.13	33.13	33.28	32.82	99,077
May 11, 2026	33.65	33.73	33.73	33.77	33.62	138,323
May 08, 2026	33.26	33.5	33.5	33.55	33.26	75,302
May 07, 2026	33.69	33.29	33.29	33.69	33.26	121,984
May 06, 2026	33.58	33.7	33.7	33.73	33.37	219,667
May 05, 2026	33.35	33.51	33.51	33.61	33.29	122,540
May 04, 2026	33.16	33.12	33.12	33.4	33	100,359
May 01, 2026	33.32	33.32	33.32	33.63	33.31	118,122
April 30, 2026	32.96	33.38	33.38	33.41	32.81	121,386
April 29, 2026	32.65	32.49	32.49	32.66	32.43	106,632
April 28, 2026	32.43	32.57	32.57	32.61	32.39	115,628
April 27, 2026	32.7	32.61	32.61	32.71	32.56	99,723
April 24, 2026	32.73	32.88	32.88	32.91	32.62	80,831
April 23, 2026	32.57	32.41	32.41	32.68	32.12	100,009
April 22, 2026	32.88	32.92	32.92	32.98	32.8	81,311
April 21, 2026	32.83	32.46	32.46	32.91	32.38	201,491
April 20, 2026	32.79	32.9	32.9	32.93	32.73	96,245
April 17, 2026	32.9	32.96	32.96	33.07	32.82	175,673
April 16, 2026	32.41	32.47	32.47	32.59	32.32	225,363
April 15, 2026	32.43	32.43	32.43	32.45	32.22	229,476
April 14, 2026	32.3	32.39	32.39	32.44	32.21	303,519
April 13, 2026	31.78	32.24	32.24	32.3	31.77	184,429
April 10, 2026	32.03	32.12	32.12	32.15	31.91	247,056
April 09, 2026	31.61	31.87	31.87	31.96	31.52	130,701
April 08, 2026	31.64	31.62	31.62	31.75	31.43	150,563
April 07, 2026	30.12	30.25	30.25	30.59	29.67	188,332
April 06, 2026	30.15	30.33	30.33	30.39	30.13	162,314
April 02, 2026	29.79	30.25	30.25	30.5	29.75	120,859
April 01, 2026	30.21	30.3	30.3	30.49	30.15	278,807
March 31, 2026	29.28	29.95	29.95	30.03	29.28	176,457
March 30, 2026	29.72	29.54	29.54	29.85	29.4	1.15M
March 27, 2026	29.21	29.19	29.19	29.46	29.12	78,889
March 26, 2026	29.46	29.18	29.18	29.64	29.17	124,222
March 25, 2026	30.05	30.08	30.04	30.19	29.88	65,932
March 24, 2026	28.97	29.32	29.28	29.45	28.95	82,477
March 23, 2026	29.19	29.43	29.4	29.62	29.07	241,179
March 20, 2026	29.36	28.75	28.72	29.36	28.68	188,185
March 19, 2026	29.29	29.77	29.74	29.9	29.18	175,846
March 18, 2026	29.94	29.66	29.63	30.07	29.64	82,410
March 17, 2026	30.14	30	29.97	30.17	29.92	44,568
March 16, 2026	29.82	29.87	29.84	30.02	29.69	101,464
March 13, 2026	30.06	29.55	29.52	30.23	29.5	74,816
March 12, 2026	30.34	29.91	29.88	30.34	29.77	146,081
March 11, 2026	30.38	30.37	30.32	30.47	30.18	102,892
March 10, 2026	30.21	30.16	30.12	30.63	30.01	102,873
March 09, 2026	29.49	30.07	30.04	30.17	29.26	116,204