FEM - First Trust Emerging Markets AlphaDEX Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 06, 2020------
Apr 03, 202017.4017.5217.0717.1517.15182,200
Apr 02, 202017.1717.5817.1717.5217.52198,700
Apr 01, 202017.0717.2916.8816.9616.96280,000
Mar 31, 202017.7517.9417.5217.5917.59199,800
Mar 30, 202017.3717.6217.2517.5617.56298,900
Mar 27, 202017.5117.6617.3417.3817.38947,700
Mar 26, 202017.9618.4817.8018.4218.42412,200
Mar 26, 20200.031 Dividend
Mar 25, 202017.0917.9717.0917.7217.69412,700
Mar 24, 202016.8417.0916.7716.9716.94627,600
Mar 23, 202016.2116.2115.6115.8415.81527,600
Mar 20, 202016.7616.9216.1216.1916.16332,700
Mar 19, 202015.6216.2515.4016.0816.05669,300
Mar 18, 202015.8416.4815.2615.7215.69499,600
Mar 17, 202017.1017.6716.7117.5717.54481,800
Mar 16, 202016.5617.5115.4716.6616.63462,100
Mar 13, 202019.4719.5618.1819.3719.34608,200
Mar 12, 202018.0818.3917.3817.8417.811,017,700
Mar 11, 202020.8621.0120.0920.3820.34372,700
Mar 10, 202021.3721.5620.9421.5521.51564,700
Mar 09, 202020.8121.1916.5620.5820.54298,900
Mar 06, 202022.5322.7622.4722.6522.61178,500
Mar 05, 202023.4123.5422.9623.0723.03235,800
Mar 04, 202023.8123.8123.5523.7523.71170,500
Mar 03, 202023.6724.1723.3623.5723.53300,300
Mar 02, 202023.3123.6023.0223.6023.56317,200
Feb 28, 202022.6323.1222.2823.0523.011,616,300
Feb 27, 202023.7823.8123.3723.4023.36476,200
Feb 26, 202024.1924.4624.0624.1224.08377,200
Feb 25, 202024.7024.7024.0524.0824.04322,000
Feb 24, 202024.5724.6724.3924.5724.53220,600
Feb 21, 202025.4825.6325.4125.5625.52136,600
Feb 20, 202025.6125.6625.4125.4925.45148,900
Feb 19, 202025.9025.9325.8225.9225.87165,200
Feb 18, 202025.8125.8325.7025.7025.66349,900
Feb 14, 202025.9825.9825.8025.8825.8377,600
Feb 13, 202025.8125.9325.7825.8125.7689,300
Feb 12, 202025.8926.0125.8625.9625.91143,700
Feb 11, 202025.6525.7825.6025.7025.66160,300
Feb 10, 202025.2825.3325.1925.2825.24107,100
Feb 07, 202025.5325.5325.2525.2925.25192,600
Feb 06, 202026.0426.0425.7525.7925.74194,400
Feb 05, 202026.2126.2125.9926.0025.9584,000
Feb 04, 202025.8725.9825.8425.8825.8398,600
Feb 03, 202025.2425.3625.2225.3425.30178,700
Jan 31, 202025.3125.3225.0025.1325.09211,000
Jan 30, 202025.5825.6925.3225.6825.64135,500
Jan 29, 202026.0926.0925.9325.9625.9186,200
Jan 28, 202025.8625.9425.6825.9425.89150,300
Jan 27, 202025.6925.8325.5025.6725.63190,400
Jan 24, 202026.8626.8626.4926.6026.55158,200
Jan 23, 202026.6726.8626.5026.8426.79191,300
Jan 22, 202027.1027.1026.9727.0527.00148,400
Jan 21, 202027.0727.0726.8426.8426.79320,000
Jan 17, 202027.4527.5927.3727.5927.54517,500
Jan 16, 202027.2127.3227.1727.2627.21164,100
Jan 15, 202027.2227.2327.0727.0827.03168,700
Jan 14, 202027.2927.3327.2127.3027.25130,400
Jan 13, 202027.1127.3327.0727.3227.27148,700
Jan 10, 202027.0727.1526.9826.9926.94142,300
Jan 09, 202026.9226.9426.8226.8926.84204,600
Jan 08, 202026.5126.8226.4426.5926.54145,400
Jan 07, 202026.4826.5326.3926.4826.43582,500
Jan 06, 202026.4926.6226.4726.5526.50151,100
Jan 03, 202026.6426.7526.6026.6726.62214,800
Jan 02, 202026.7426.9726.7426.9526.90799,900
Dec 31, 201926.4926.5426.3926.5426.49149,200
Dec 30, 201926.4626.4926.2826.3026.25377,300
Dec 27, 201926.3126.3226.2126.3026.25145,900
Dec 26, 201925.9926.2525.9926.2526.2093,000
Dec 24, 201925.9026.0125.9025.9825.9385,100
Dec 23, 201925.8825.9125.7525.8925.84188,500
Dec 20, 201925.8025.8025.7325.7425.6961,700
Dec 19, 201925.6625.7725.6225.7625.7190,000
Dec 18, 201925.6525.7625.6225.7425.69430,000
Dec 17, 201925.6625.6925.5925.6725.63105,900
Dec 16, 201925.5725.6925.5125.5625.52175,200
Dec 13, 201925.3625.4725.2325.3225.28400,800
Dec 13, 20190.089 Dividend
Dec 12, 201925.1225.4825.1225.4525.32241,100
Dec 11, 201924.9125.1224.9125.1024.97195,500
Dec 10, 201924.7024.7424.6324.7324.6086,700
Dec 09, 201924.7824.8024.6424.6424.51218,800
Dec 06, 201924.7224.7624.6424.7324.60134,200
Dec 05, 201924.5724.6524.5124.6424.51182,400
Dec 04, 201924.5324.5724.5124.5324.4077,400
Dec 03, 201924.3524.3924.2524.3924.26126,700
Dec 02, 201924.4124.4324.3824.4324.3059,400
Nov 29, 201924.4124.4324.3424.3624.2345,400
Nov 27, 201924.5324.5524.4624.4924.36252,300
Nov 26, 201924.6124.6224.4224.6224.4969,100
Nov 25, 201924.5924.7724.5924.7424.6157,500
Nov 22, 201924.5324.6024.4624.5024.3767,500
Nov 21, 201924.4724.5424.3924.5424.4197,700
Nov 20, 201924.3524.5624.3124.5124.38444,200
Nov 19, 201924.4824.4924.3724.4424.3178,900
Nov 18, 201924.4524.4724.3324.3724.2489,200
Nov 15, 201924.3724.4824.3324.3724.2469,600
Nov 14, 201924.1424.2824.1024.2524.1249,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...