First Trust Emerging Markets Small Cap AlphaDEX Fund - FEMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.89	42.94	42.94	43.05	42.4	10,786
August 15, 2025	42.68	42.86	42.86	43.03	42.66	11,100
August 14, 2025	42.51	42.68	42.68	42.86	42.29	15,118
August 13, 2025	42.75	42.92	42.92	42.93	42.75	16,100
August 12, 2025	42.48	43.04	43.04	43.28	42.48	3,206
August 11, 2025	42.88	42.55	42.55	42.88	42.29	7,800
August 08, 2025	42.51	42.67	42.67	43.01	42.38	10,535
August 07, 2025	42.43	42.65	42.65	42.91	42.22	11,200
August 06, 2025	41.94	42.51	42.51	42.72	41.94	21,100
August 05, 2025	41.68	41.82	41.82	41.82	41.59	8,926
August 04, 2025	41.49	41.53	41.53	41.66	41.4	17,900
August 01, 2025	41.36	41.27	41.27	41.49	41.13	7,600
July 31, 2025	41.86	41.18	41.18	41.86	41	12,312
July 30, 2025	41.8	41.58	41.58	41.88	41.33	8,437
July 29, 2025	41.82	41.73	41.73	42	41.5	14,600
July 28, 2025	39.91	41.2	41.2	41.96	39.91	107,700
July 25, 2025	41.73	41.51	41.51	41.73	41.17	8,600
July 24, 2025	41.8	41.83	41.83	42.02	41.64	16,700
July 23, 2025	41.43	41.84	41.84	41.88	41.43	9,900
July 22, 2025	41.51	41.55	41.55	41.7	41.2	13,100
July 21, 2025	41.53	41.59	41.59	41.65	41.3	13,406
July 18, 2025	41.35	41.25	41.25	41.55	41.06	8,701
July 17, 2025	41.3	41.5	41.5	41.7	41.25	7,100
July 16, 2025	41.12	41.19	41.19	41.38	40.83	6,700
July 15, 2025	41.02	41.03	41.03	41.19	40.77	6,719
July 14, 2025	41.09	41.1	41.1	41.29	40.74	9,400
July 11, 2025	40.99	40.99	40.99	41.24	40.57	6,303
July 10, 2025	40.96	40.83	40.83	41.32	40.73	31,405
July 09, 2025	40.79	40.86	40.86	41.27	40.71	8,424
July 08, 2025	41.03	40.83	40.83	41.15	40.55	12,803
July 07, 2025	41.05	40.89	40.89	41.2	40.52	414,300
July 03, 2025	41.15	41.27	41.27	41.46	41.15	2,000
July 02, 2025	41.01	41.01	41.01	41.25	40.56	13,000
July 01, 2025	40.7	41.04	41.04	41.04	40.46	16,200
June 30, 2025	40.4	40.61	40.61	40.72	40.2	92,215
June 27, 2025	40.06	40.08	40.08	40.11	39.79	13,912
June 26, 2025	39.86	40.11	40.11	40.36	39.85	11,512
June 25, 2025	39.07	40.04	40.04	40.42	39.07	45,700
June 24, 2025	39.78	40.07	40.07	40.46	39.76	11,100
June 23, 2025	39.07	39.36	39.36	39.64	39.07	95,100
June 20, 2025	39.76	39.3	39.3	39.76	39.21	15,317
June 18, 2025	39.96	40	40	40.33	39.96	6,200
June 17, 2025	40.02	40.23	40.23	40.86	40.02	14,800
June 16, 2025	40.41	40.6	40.6	40.92	40.41	8,321
June 13, 2025	40.3	40.25	40.25	40.65	39.94	28,098
June 12, 2025	40.84	40.98	40.98	41.19	40.66	5,307
June 11, 2025	40.98	40.89	40.89	40.99	40.76	15,100
June 10, 2025	40.98	40.8	40.8	40.98	40.4	8,645
June 09, 2025	40.3	40.52	40.52	40.52	39.86	8,100
June 06, 2025	39.68	39.82	39.82	40.16	39.57	68,139
June 05, 2025	39.73	39.69	39.69	39.93	39.51	5,017
June 04, 2025	39.59	39.67	39.67	39.77	39.58	4,800
June 03, 2025	39.02	39.49	39.49	39.68	39.02	9,549
June 02, 2025	39.13	39.25	39.25	39.44	39.04	15,600
May 30, 2025	39.23	38.98	38.98	39.23	38.58	16,345
May 29, 2025	39.25	39.24	39.24	39.58	39.19	6,100
May 28, 2025	39.21	39.03	39.03	39.35	38.87	8,600
May 27, 2025	39.09	39.27	39.27	39.71	39.06	12,629
May 23, 2025	39.3	39.16	39.16	39.42	38.82	14,638
May 22, 2025	39.14	39.24	39.24	39.5	38.99	31,000

First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS) NASDAQ