FEM - First Trust Emerging Markets AlphaDEX Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201922.6722.7322.5322.6522.65111,158
May 17, 201922.8622.9322.7422.7422.74171,200
May 16, 201923.2923.3923.1723.2123.2195,500
May 15, 201923.0923.3223.0123.2223.2293,400
May 14, 201923.1623.2223.0323.1523.15223,600
May 13, 201923.0123.0322.7322.7922.79241,500
May 10, 201923.5723.7623.3123.7423.74100,900
May 09, 201923.3623.5323.1023.4623.46188,300
May 08, 201923.9724.0023.8023.8523.85388,800
May 07, 201924.1824.1823.8524.0124.01433,300
May 06, 201924.2424.4724.2024.4524.4588,100
May 03, 201924.9025.0324.9025.0325.03123,200
May 02, 201924.6724.7124.5024.5924.59161,500
May 01, 201925.0025.0824.6624.7024.70193,300
Apr 30, 201924.8424.9224.6924.9024.90197,000
Apr 29, 201924.9024.9324.8324.8524.8594,300
Apr 26, 201924.8424.9224.7824.8524.85188,700
Apr 25, 201924.7024.7924.5624.7424.74324,300
Apr 24, 201925.0325.0324.7724.8824.88250,800
Apr 23, 201924.9825.0924.8925.0625.06171,200
Apr 22, 201925.0825.2225.0825.1425.14146,600
Apr 18, 201925.3925.4525.2525.3725.37144,600
Apr 17, 201925.5825.6025.3825.4325.43171,300
Apr 16, 201925.3325.4425.2625.3825.38260,800
Apr 15, 201925.4025.4025.2025.2625.26266,100
Apr 12, 201925.4625.5125.3625.4225.42271,600
Apr 11, 201925.5525.5525.2325.2625.26395,000
Apr 10, 201925.8425.8425.7125.7925.79589,500
Apr 09, 201925.8025.8025.6625.7225.72534,000
Apr 08, 201925.7025.7725.5925.7225.72418,400
Apr 05, 201925.7125.7825.6525.7325.73142,100
Apr 04, 201925.5025.6925.5025.6925.69275,300
Apr 03, 201925.5925.7125.4825.5525.55117,200
Apr 02, 201925.4925.4925.2825.4025.40388,000
Apr 01, 201925.2825.4625.2825.4125.41290,400
Mar 29, 201925.0025.0824.9425.0325.03402,700
Mar 28, 201924.8024.8924.6924.8924.8983,700
Mar 27, 201924.9624.9624.6724.7724.77306,800
Mar 26, 201925.0925.1925.0625.1925.19138,300
Mar 25, 201924.9425.1424.9425.0925.09289,800
Mar 22, 201925.3525.3524.8924.9124.91109,200
Mar 21, 201925.6425.7225.5425.7125.71173,200
Mar 21, 20190.018 Dividend
Mar 20, 201925.6125.9025.4225.7225.7067,500
Mar 19, 201925.7425.7925.6625.7025.68147,200
Mar 18, 201925.5225.7025.5225.6925.6777,100
Mar 15, 201925.2525.4325.2525.3925.37101,100
Mar 14, 201925.1025.1025.0025.0725.0585,600
Mar 13, 201925.1625.2525.1325.1925.17128,600
Mar 12, 201925.0725.1925.0525.1625.14100,900
Mar 11, 201924.7324.9724.7324.9224.90152,400
Mar 08, 201924.6024.6624.4824.6624.64160,500
Mar 07, 201925.1325.1324.7024.7724.75241,300
Mar 06, 201925.4125.4125.2025.2125.1979,200
Mar 05, 201925.3225.4725.2725.4225.40230,500
Mar 04, 201925.3525.3525.0225.2225.20187,800
Mar 01, 201925.2925.2925.1025.2025.18126,200
Feb 28, 201925.2925.2925.0325.0425.0296,900
Feb 27, 201925.4925.4925.2725.3725.35123,600
Feb 26, 201925.6025.6925.5425.6625.64141,300
Feb 25, 201925.5825.7425.5825.6425.62284,100
Feb 22, 201925.5225.5525.4125.4525.43134,700
Feb 21, 201925.1525.2325.1025.1925.17175,700
Feb 20, 201925.1625.3625.1625.2025.18286,200
Feb 19, 201924.9025.1824.9025.1325.11141,000
Feb 15, 201924.9124.9824.8624.9424.92223,300
Feb 14, 201924.7825.0924.7825.0425.02354,900
Feb 13, 201925.0825.1024.8024.8424.82322,800
Feb 12, 201925.0225.1024.9324.9724.95431,100
Feb 11, 201924.9925.1324.8124.8424.82330,600
Feb 08, 201925.0425.0624.8424.9924.97383,100
Feb 07, 201925.2325.2624.9025.1125.09748,100
Feb 06, 201925.5725.5725.2925.3625.34578,900
Feb 05, 201925.3125.6725.3125.6025.58377,500
Feb 04, 201925.3125.4325.2325.3425.32720,800
Feb 01, 201925.2625.3525.2025.3225.30781,100
Jan 31, 201925.1625.4325.1625.4125.39465,600
Jan 30, 201924.8525.1924.6725.1225.10525,200
Jan 29, 201924.6724.6924.5424.6524.63269,300
Jan 28, 201924.5524.5524.4024.5224.50206,800
Jan 25, 201924.7124.8224.6624.7124.69148,200
Jan 24, 201924.4724.6524.4724.6024.58112,300
Jan 23, 201924.4324.5124.2724.5024.48142,200
Jan 22, 201924.1924.1923.9724.0224.00159,900
Jan 18, 201924.4224.4624.3224.4024.38241,400
Jan 17, 201924.1324.3924.0424.3024.28409,800
Jan 16, 201924.0324.2824.0324.2224.20379,600
Jan 15, 201923.7923.9923.7923.9223.90339,300
Jan 14, 201923.6323.8323.6223.7223.70196,400
Jan 11, 201923.7223.8223.6323.7823.76274,200
Jan 10, 201923.6423.9123.5523.9123.89252,300
Jan 09, 201923.5623.7723.5223.7223.70426,800
Jan 08, 201923.2423.4523.2223.4023.38153,900
Jan 07, 201923.2223.3623.1123.3123.29152,700
Jan 04, 201922.8023.2322.7823.2023.18533,900
Jan 03, 201922.6622.7422.4022.4622.44115,200
Jan 02, 201922.5022.8522.4722.8222.80235,700
Dec 31, 201822.8522.9322.7222.8322.81250,900
Dec 28, 201822.6822.9222.6422.7622.74432,200
Dec 27, 201822.3222.6722.2822.6722.65272,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...