FEMS - First Trust Emerging Markets Small Cap AlphaDEX Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201935.9336.1735.9036.1036.1013,900
Nov 08, 201936.3236.4336.1236.2336.235,800
Nov 07, 201936.5036.7436.5036.5636.5611,500
Nov 06, 201936.4136.4736.2236.3236.3212,200
Nov 05, 201936.4536.4836.2736.3836.3819,400
Nov 04, 201936.4036.4936.2836.4236.4210,500
Nov 01, 201935.8136.1235.8136.1236.1220,200
Oct 31, 201935.6235.7435.4935.5435.5453,100
Oct 30, 201935.6535.9635.5635.9635.9610,700
Oct 29, 201935.7435.8935.7235.7235.726,500
Oct 28, 201935.8836.0735.8836.0336.0328,700
Oct 25, 201935.7735.8935.7235.8935.895,100
Oct 24, 201935.9035.9435.7735.8235.8220,100
Oct 23, 201935.6135.9035.6135.8235.8218,000
Oct 22, 201935.5335.7235.4435.6235.6215,300
Oct 21, 201935.3135.5135.2935.4335.436,500
Oct 18, 201935.1035.3635.0735.1835.1810,200
Oct 17, 201934.9035.0334.8335.0335.0315,500
Oct 16, 201934.4634.7134.4534.6734.679,500
Oct 15, 201934.7134.8934.6734.8934.8923,000
Oct 14, 201934.5834.5934.4534.4534.457,600
Oct 11, 201934.9835.0834.8834.9134.919,000
Oct 10, 201934.3434.5934.3434.5534.5513,900
Oct 09, 201934.4234.6734.2034.2834.2810,700
Oct 08, 201934.2934.3934.1634.2734.2717,400
Oct 07, 201934.7134.7134.3434.3634.366,500
Oct 04, 201934.5334.7434.4234.6734.6714,500
Oct 03, 201934.2334.5234.2334.4334.438,700
Oct 02, 201933.9834.2533.8633.9633.9623,800
Oct 01, 201934.1634.2333.9033.9333.9316,600
Sep 30, 201934.3934.3934.0734.0734.07111,300
Sep 27, 201934.3834.3833.8734.0434.0414,600
Sep 26, 201934.3734.4834.3034.3534.3520,000
Sep 25, 201934.2534.4934.1734.4034.4013,900
Sep 25, 20190.705 Dividend
Sep 24, 201935.2735.3635.0835.1634.467,900
Sep 23, 201935.2735.5935.2735.4434.739,400
Sep 20, 201935.5835.6435.3535.4034.6911,800
Sep 19, 201935.7235.8235.4335.4734.7611,100
Sep 18, 201935.6735.8035.5835.6834.9610,000
Sep 17, 201935.3535.7335.3535.6834.9613,500
Sep 16, 201935.5935.8535.5035.6034.8910,200
Sep 13, 201936.2036.2035.9636.0035.2818,500
Sep 12, 201935.7936.0035.7935.8535.1326,900
Sep 11, 201935.2735.5335.2735.4034.6916,600
Sep 10, 201935.0435.2135.0135.1634.4622,200
Sep 09, 201935.3235.3835.1935.2134.508,200
Sep 06, 201935.4935.4935.2935.2934.586,900
Sep 05, 201935.4235.5435.2935.2934.5823,800
Sep 04, 201934.9135.1734.8935.0534.3515,100
Sep 03, 201934.4234.6334.3934.5333.846,600
Aug 30, 201934.3134.3534.2834.2933.604,200
Aug 29, 201933.9534.2633.9534.2333.5413,200
Aug 28, 201933.6633.9533.6633.8233.148,700
Aug 27, 201934.0034.0633.7533.9533.2774,700
Aug 26, 201934.0634.0933.6333.6732.9925,200
Aug 23, 201934.1634.3633.7233.9233.2422,800
Aug 22, 201934.4134.4134.2034.2833.5916,800
Aug 21, 201934.4734.6134.3834.4933.8013,900
Aug 20, 201934.3334.3334.1334.2433.5517,700
Aug 19, 201934.5534.5734.1734.1733.4818,700
Aug 16, 201933.9734.1833.9634.0833.4018,700
Aug 15, 201933.9234.0933.7433.9033.2233,700
Aug 14, 201934.0034.1933.6533.7333.0543,000
Aug 13, 201933.8034.6233.8034.3533.668,600
Aug 12, 201934.2034.2334.0134.0233.3415,600
Aug 09, 201934.5934.5934.3134.5233.8317,300
Aug 08, 201934.4534.7434.4534.7434.0441,400
Aug 07, 201933.7134.2133.6534.1833.4949,000
Aug 06, 201934.0434.1333.8234.0033.3248,200
Aug 05, 201933.7733.8733.2833.4032.7332,200
Aug 02, 201934.7434.7434.4334.4333.7449,600
Aug 01, 201935.5435.9834.9135.1034.4024,000
Jul 31, 201936.0236.0935.5035.7835.0620,300
Jul 30, 201936.0236.0235.8835.8935.1718,200
Jul 29, 201936.1336.3236.1336.3235.5915,000
Jul 26, 201936.3336.3836.2636.2835.5511,800
Jul 25, 201936.3036.4236.1036.1135.3922,200
Jul 24, 201936.4236.5436.3036.3435.6114,900
Jul 23, 201936.3836.5336.3036.3035.5714,500
Jul 22, 201936.5936.6136.4236.4235.6910,200
Jul 19, 201936.5436.8536.3936.4135.6843,700
Jul 18, 201936.5036.7436.3136.6135.8822,900
Jul 17, 201936.2036.3336.1636.1735.4470,400
Jul 16, 201936.4436.4436.1036.1935.4625,000
Jul 15, 201936.1936.2636.0636.0735.3516,700
Jul 12, 201935.8636.1235.8635.9635.2426,200
Jul 11, 201936.0136.1535.8936.0035.2816,700
Jul 10, 201935.8336.0335.8235.8435.1221,400
Jul 09, 201935.3735.5535.2835.4634.759,500
Jul 08, 201935.5535.6735.5535.6134.9017,500
Jul 05, 201935.5335.7435.4635.7435.0240,300
Jul 03, 201935.5535.7035.5135.7034.9810,200
Jul 02, 201935.6935.7035.5235.6934.979,100
Jul 01, 201935.7535.9635.4035.6234.9117,300
Jun 28, 201935.1535.1534.9735.0534.357,900
Jun 27, 201934.9935.0634.7635.0634.3617,000
Jun 26, 201934.5134.7634.5034.5033.8114,900
Jun 25, 201934.6034.6034.1534.1733.4813,900
Jun 24, 201934.3634.5034.3134.3133.6229,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...