FEMS - First Trust Emerging Markets Small Cap AlphaDEX Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201932.0832.1731.9032.0932.099,600
May 23, 201931.9332.0231.8131.9431.9416,600
May 22, 201932.4532.5732.3132.4932.4917,400
May 21, 201932.2532.5132.2532.4232.4212,200
May 20, 201932.0832.1831.9832.1432.1413,400
May 17, 201932.3832.4532.0632.2832.2816,600
May 16, 201933.0333.2432.9533.0033.0012,400
May 15, 201933.1933.4032.9433.2733.2718,700
May 14, 201933.0733.3033.0033.2033.2028,400
May 13, 201933.1633.1932.7532.8032.8080,700
May 10, 201933.8534.2733.7934.1334.1322,500
May 09, 201933.7733.9533.4233.8033.8016,500
May 08, 201934.5934.6234.3334.4434.448,100
May 07, 201934.7234.7634.3634.4334.4356,500
May 06, 201934.7935.0234.7734.9434.9410,800
May 03, 201935.7535.9335.6535.8235.8227,000
May 02, 201935.5335.5635.1435.2935.2924,000
May 01, 201935.7035.8435.2235.2235.2230,600
Apr 30, 201935.4135.7135.3435.5235.5210,800
Apr 29, 201935.4535.5635.3435.3435.3416,500
Apr 26, 201935.5635.8135.5235.7435.7410,600
Apr 25, 201935.7335.7435.5435.7135.7133,300
Apr 24, 201936.2136.2135.7235.7635.7676,900
Apr 23, 201936.1136.4336.0336.2136.2113,200
Apr 22, 201935.9836.4635.9836.2436.247,700
Apr 18, 201936.3536.3736.1736.3236.3218,900
Apr 17, 201936.7436.7436.3836.3836.3817,700
Apr 16, 201936.2536.5236.2536.4836.4822,600
Apr 15, 201936.1436.2836.0636.1036.1010,900
Apr 12, 201936.3936.5836.3136.3436.3414,100
Apr 11, 201936.3636.3736.1736.2536.257,700
Apr 10, 201936.7336.9136.7236.7436.7438,600
Apr 09, 201936.7136.8736.5836.8236.8224,300
Apr 08, 201936.4536.7036.4536.7036.7042,200
Apr 05, 201936.6336.6636.5236.5436.5411,600
Apr 04, 201936.1236.5836.1236.5536.5510,700
Apr 03, 201936.2536.4536.1736.2336.2310,700
Apr 02, 201936.1736.2635.8936.0536.0513,300
Apr 01, 201935.9736.2035.8436.0936.0910,300
Mar 29, 201935.5235.6735.4735.5535.557,200
Mar 28, 201935.3235.4335.1535.3535.355,100
Mar 27, 201935.5335.5335.1435.2535.2535,700
Mar 26, 201935.4935.7435.4935.6735.6717,800
Mar 25, 201935.2435.6635.2435.4735.4710,400
Mar 22, 201936.0836.0835.2235.2235.2226,000
Mar 21, 201936.6236.7836.4236.4936.4915,800
Mar 20, 201936.3837.0136.1836.7036.7013,800
Mar 19, 201936.5736.8336.5136.7036.7040,200
Mar 18, 201936.0836.4836.0836.4836.4855,200
Mar 15, 201935.7436.0535.7436.0536.0565,100
Mar 14, 201935.6835.7035.4735.5735.5721,300
Mar 13, 201935.6535.8535.5835.8535.8511,900
Mar 12, 201935.3635.6635.3635.5735.5712,500
Mar 11, 201935.2735.4435.1435.4235.4212,400
Mar 08, 201934.8334.9834.7434.9534.95154,100
Mar 07, 201935.4835.4834.9634.9734.9723,700
Mar 06, 201935.7535.8835.4435.4435.4436,000
Mar 05, 201935.7536.0135.6435.9935.996,400
Mar 04, 201935.6635.7235.3335.5735.5710,900
Mar 01, 201935.4735.6235.3235.4035.4060,100
Feb 28, 201935.6335.6635.3335.3335.3318,300
Feb 27, 201935.9035.9035.5735.6635.6619,100
Feb 26, 201936.1436.2935.8936.0836.0811,700
Feb 25, 201936.3136.4035.9636.2136.2182,300
Feb 22, 201935.8536.0635.7235.8335.8361,900
Feb 21, 201935.5835.7035.3235.4935.499,400
Feb 20, 201935.3635.6335.3635.3935.3926,600
Feb 19, 201935.0335.3134.8535.3135.3116,200
Feb 15, 201934.9935.0634.6534.8934.8917,800
Feb 14, 201934.6535.0834.6534.8834.8819,200
Feb 13, 201935.1635.1634.6334.6334.6318,900
Feb 12, 201935.0535.1534.8434.9034.9022,500
Feb 11, 201934.9834.9834.6334.6434.6418,600
Feb 08, 201935.1835.2134.8235.0235.0222,800
Feb 07, 201935.2535.2534.8634.9934.9937,600
Feb 06, 201935.7235.7235.2135.3735.3731,000
Feb 05, 201935.5035.8935.5035.7935.7968,500
Feb 04, 201935.1835.5835.1835.5035.5035,400
Feb 01, 201935.4435.5635.2035.2835.28157,400
Jan 31, 201935.1935.6635.1935.5735.57248,900
Jan 30, 201934.4935.1834.3435.0035.0033,200
Jan 29, 201934.3034.5134.1934.3434.3435,000
Jan 28, 201934.1234.3234.1134.2734.2739,600
Jan 25, 201934.4434.8234.4434.5834.5811,200
Jan 24, 201934.2534.4034.2534.3634.3653,700
Jan 23, 201934.0134.1933.7034.1934.1919,700
Jan 22, 201933.4733.7533.2433.4633.4635,700
Jan 18, 201933.8133.9733.5933.9333.9324,700
Jan 17, 201933.4933.9033.4333.9033.9010,100
Jan 16, 201933.4333.7733.4333.7733.7722,800
Jan 15, 201933.1433.5233.0733.2533.2528,600
Jan 14, 201932.9033.2132.5733.2133.2136,700
Jan 11, 201932.8733.0832.8733.0833.0817,900
Jan 10, 201933.0233.3432.8733.2333.2328,700
Jan 09, 201932.9233.1532.8232.9732.9737,100
Jan 08, 201932.6232.8232.5832.7332.7331,100
Jan 07, 201932.7332.8232.6132.8232.8224,500
Jan 04, 201931.9332.6731.9332.5532.5542,400
Jan 03, 201931.7932.0931.4231.7031.7033,300
Jan 02, 201932.1932.2631.9332.1832.18124,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...