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

Currency In USD

FEMS Historical Return

If you invested $1000 in First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS) 10 years ago, it would be worth $2,071.81 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,213.77, while $1000 invested 1 year ago would be worth $1,081.33. This corresponds to total returns of 107.18%, 21.38%, 8.13%, respectively, with annualized returns of 7.55%, 3.95%, 8.13%.

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

FEMS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	43.44	43.4	43.4	43.62	43.05	138,276
July 30, 2026	42.78	43.2	43.2	43.39	42.78	37,417
July 29, 2026	43.05	42.76	42.76	43.16	42.43	24,862
July 28, 2026	43.42	43.52	43.52	43.84	43.34	20,447
July 27, 2026	44.44	44.04	44.04	44.44	43.84	29,472
July 23, 2026	45.06	44.65	44.65	45.06	44.4	19,482
July 22, 2026	44.93	45.39	45.39	45.57	44.93	13,038
July 21, 2026	45.32	44.94	44.94	45.32	44.73	33,416
July 20, 2026	44.99	44.67	44.67	45.14	44.47	8,792
July 17, 2026	44.74	44.84	44.84	46.41	44.29	49,436
July 16, 2026	45.75	45.55	45.55	45.99	45.38	10,111
July 15, 2026	45.75	45.66	45.66	45.95	45.46	9,093
July 14, 2026	45.49	45.5	45.5	45.68	45.2	15,783
July 13, 2026	45.83	45.22	45.22	45.83	45.03	8,577
July 10, 2026	46.22	46.49	46.49	46.6	46.05	22,909
July 09, 2026	45.28	45.68	45.68	45.91	45.28	11,171
July 08, 2026	44.99	45.33	45.33	45.49	44.84	24,220
July 07, 2026	45.32	45.28	45.28	45.8	45.21	18,414
July 06, 2026	46.09	46.17	46.17	46.39	45.89	7,325
July 02, 2026	45.53	45.2	45.2	45.61	44.97	30,032
July 01, 2026	45.38	45.04	45.04	45.63	44.95	22,166
June 30, 2026	45.5	45.66	45.66	45.93	45.28	14,985
June 29, 2026	45.23	45.47	45.47	45.47	44.74	14,596
June 26, 2026	44.53	45.02	45.02	45.2	44.53	9,512
June 25, 2026	45.7	45.1	45.1	45.7	45	10,507
June 24, 2026	45.59	45.77	45.77	46.04	45.55	18,776
June 23, 2026	46.19	45.96	45.96	46.38	45.88	142,611
June 22, 2026	47.5	47.22	47.22	47.5	47	9,045
June 18, 2026	47.23	47	47	47.33	46.52	23,220
June 17, 2026	47.31	46.48	46.48	47.42	46.27	25,317
June 16, 2026	46.6	46.61	46.61	46.82	46.47	27,595
June 15, 2026	47.28	47.19	47.19	47.57	46.95	28,581
June 12, 2026	46.45	46.25	46.25	46.47	42.3	9,684
June 11, 2026	44.89	46.18	46.18	46.18	44.89	27,747
June 10, 2026	45.38	44.98	44.98	45.59	44.76	50,878
June 09, 2026	45.52	45.19	45.19	45.71	44.74	21,798
June 08, 2026	45.22	45.15	45.15	45.29	44.87	12,804
June 05, 2026	46	44.88	44.88	46	44.8	0
June 04, 2026	46.65	46.94	46.94	47.12	46.54	50,586
June 03, 2026	46.96	46.9	46.9	47.29	46.63	46,810
June 02, 2026	47.81	47.8	47.8	47.99	47.43	32,195
June 01, 2026	47.25	47.49	47.49	47.73	44.28	35,136
May 29, 2026	47.18	46.92	46.92	47.19	46.7	33,275
May 28, 2026	46.47	47.13	47.13	47.31	46.47	71,573
May 27, 2026	47.09	46.9	46.9	47.27	46.67	34,160
May 26, 2026	47.35	47.29	47.29	47.51	46.9	31,671
May 22, 2026	47	46.79	46.79	47.06	46.6	47,144
May 21, 2026	45.99	45.92	45.92	46.18	45.26	57,314
May 20, 2026	45.84	46.51	46.51	46.71	45.84	46,056
May 19, 2026	45.73	45.75	45.75	46.02	45.64	17,775
May 18, 2026	46.8	46.46	46.46	46.93	46.13	67,989
May 15, 2026	46.89	46.62	46.62	46.89	46.38	34,571
May 14, 2026	47.78	47.79	47.79	48.05	47.61	22,950
May 13, 2026	47.64	47.43	47.43	47.84	47.41	40,386
May 12, 2026	48.02	47.8	47.8	48.26	47.4	37,326
May 11, 2026	48.77	48.47	48.47	48.77	48.28	51,503
May 08, 2026	48.45	48.52	48.52	48.85	48.43	36,243
May 07, 2026	49.41	48.51	48.51	49.42	48.27	36,502
May 06, 2026	48.52	49.3	49.3	49.49	48.52	49,518
May 05, 2026	47.82	48.27	48.27	48.46	47.77	41,529