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

43.98

-0.0076(-0.02%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202543.9243.9943.9944.1343.698,197
September 04, 202543.3143.4443.4443.6743.157,834
September 03, 202543.2543.5143.5143.7643.214,000
September 02, 202542.7943.2443.2443.4842.7914,400
August 29, 202543.4343.7943.7943.9643.413,906
August 28, 202543.443.6243.6243.843.419,200
August 27, 202543.5143.5243.5243.7542.9515,800
August 26, 202543.7443.8143.8144.0743.4717,700
August 25, 202543.9943.8243.8244.1943.6213,810
August 22, 202542.8643.7143.7143.7142.8611,100
August 21, 202543.0242.8142.8143.0542.58117,514
August 20, 202543.0342.9242.9243.0542.4647,000
August 19, 202542.9842.8142.8143.0542.567,200
August 18, 202542.8942.9442.9443.0542.410,786
August 15, 202542.6842.8642.8643.0342.6611,100
August 14, 202542.5142.6842.6842.8642.2915,118
August 13, 202542.7542.9242.9242.9342.7516,100
August 12, 202542.4843.0443.0443.2842.483,206
August 11, 202542.8842.5542.5542.8842.297,800
August 08, 202542.5142.6742.6743.0142.3810,535
August 07, 202542.4342.6542.6542.9142.2211,200
August 06, 202541.9442.5142.5142.7241.9421,100
August 05, 202541.6841.8241.8241.8241.598,926
August 04, 202541.4941.5341.5341.6641.417,900
August 01, 202541.3641.2741.2741.4941.137,600
July 31, 202541.8641.1841.1841.864112,312
July 30, 202541.841.5841.5841.8841.338,437
July 29, 202541.8241.7341.734241.514,600
July 28, 202539.9141.241.241.9639.91107,700
July 25, 202541.7341.5141.5141.7341.178,600
July 24, 202541.841.8341.8342.0241.6416,700
July 23, 202541.4341.8441.8441.8841.439,900
July 22, 202541.5141.5541.5541.741.213,100
July 21, 202541.5341.5941.5941.6541.313,406
July 18, 202541.3541.2541.2541.5541.068,701
July 17, 202541.341.541.541.741.257,100
July 16, 202541.1241.1941.1941.3840.836,700
July 15, 202541.0241.0341.0341.1940.776,719
July 14, 202541.0941.141.141.2940.749,400
July 11, 202540.9940.9940.9941.2440.576,303
July 10, 202540.9640.8340.8341.3240.7331,405
July 09, 202540.7940.8640.8641.2740.718,424
July 08, 202541.0340.8340.8341.1540.5512,803
July 07, 202541.0540.8940.8941.240.52414,300
July 03, 202541.1541.2741.2741.4641.152,000
July 02, 202541.0141.0141.0141.2540.5613,000
July 01, 202540.741.0441.0441.0440.4616,200
June 30, 202540.440.6140.6140.7240.292,215
June 27, 202540.0640.0840.0840.1139.7913,912
June 26, 202539.8640.1140.1140.3639.8511,512
June 25, 202539.0740.0440.0440.4239.0745,700
June 24, 202539.7840.0740.0740.4639.7611,100
June 23, 202539.0739.3639.3639.6439.0795,100
June 20, 202539.7639.339.339.7639.2115,317
June 18, 202539.96404040.3339.966,200
June 17, 202540.0240.2340.2340.8640.0214,800
June 16, 202540.4140.640.640.9240.418,321
June 13, 202540.340.2540.2540.6539.9428,098
June 12, 202540.8440.9840.9841.1940.665,307
June 11, 202540.9840.8940.8940.9940.7615,100