Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Emerging Markets AlphaDEX Fund Price (Quote) NYSEARCA:FEM
$26.48 ( -0.85% ) Friday, 21st Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.74 | $27.15 | Friday, 21st Jan 2022 FEM stock ended at $26.48. This is 0.85% less than the trading day before Thursday, 20th Jan 2022. During the day the stock fluctuated 1.07% from a day low at $26.47 to a day high of $26.75. |
| 90 days | $24.54 | $27.15 | |
| 52 weeks | $24.54 | $29.24 |
Historical First Trust Emerging Markets AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-21 | $26.69 | $26.75 | $26.47 | $26.48 | 67 819 |
| 2022-01-20 | $26.99 | $27.15 | $26.68 | $26.71 | 69 496 |
| 2022-01-19 | $26.80 | $26.87 | $26.72 | $26.77 | 106 878 |
| 2022-01-18 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2022-01-14 | $26.71 | $26.82 | $26.59 | $26.77 | 107 626 |
| 2022-01-13 | $26.85 | $26.97 | $26.74 | $26.78 | 151 397 |
| 2022-01-12 | $26.80 | $27.08 | $26.77 | $27.05 | 59 385 |
| 2022-01-11 | $26.43 | $26.78 | $26.38 | $26.76 | 86 470 |
| 2022-01-10 | $26.13 | $26.27 | $25.97 | $26.25 | 160 812 |
| 2022-01-07 | $26.05 | $26.13 | $25.92 | $26.10 | 99 629 |
| 2022-01-06 | $25.86 | $26.04 | $25.82 | $25.88 | 104 774 |
| 2022-01-05 | $26.16 | $26.29 | $25.79 | $25.79 | 117 183 |
| 2022-01-04 | $26.42 | $26.42 | $26.16 | $26.18 | 53 801 |
| 2022-01-03 | $26.35 | $26.52 | $26.26 | $26.47 | 91 143 |
| 2021-12-31 | $26.19 | $26.28 | $26.08 | $26.09 | 44 648 |
| 2021-12-30 | $25.95 | $26.16 | $25.95 | $26.06 | 156 014 |
| 2021-12-29 | $25.98 | $26.02 | $25.88 | $25.95 | 104 910 |
| 2021-12-28 | $26.16 | $26.17 | $26.02 | $26.03 | 150 559 |
| 2021-12-27 | $26.29 | $26.39 | $26.26 | $26.32 | 55 098 |
| 2021-12-23 | $26.09 | $26.23 | $26.04 | $26.17 | 49 195 |
| 2021-12-22 | $25.77 | $26.02 | $25.74 | $26.02 | 72 699 |
| 2021-12-21 | $25.65 | $25.87 | $25.65 | $25.82 | 79 605 |
| 2021-12-20 | $25.35 | $25.50 | $25.13 | $25.48 | 122 196 |
| 2021-12-17 | $25.86 | $25.98 | $25.84 | $25.87 | 41 744 |
| 2021-12-16 | $26.21 | $26.25 | $26.04 | $26.16 | 54 170 |
| 2021-12-15 | $25.71 | $25.79 | $25.48 | $25.75 | 47 680 |
| 2021-12-14 | $25.52 | $25.67 | $25.46 | $25.61 | 41 875 |
| 2021-12-13 | $26.01 | $26.08 | $25.78 | $25.85 | 200 261 |
| 2021-12-10 | $26.14 | $26.14 | $26.02 | $26.06 | 31 675 |
| 2021-12-09 | $26.18 | $26.32 | $26.18 | $26.24 | 103 277 |
| 2021-12-08 | $26.14 | $26.32 | $26.14 | $26.24 | 40 888 |
| 2021-12-07 | $25.91 | $26.07 | $25.91 | $25.98 | 59 704 |
| 2021-12-06 | $25.47 | $25.64 | $25.41 | $25.64 | 74 135 |
| 2021-12-03 | $25.83 | $25.83 | $25.42 | $25.53 | 96 263 |
| 2021-12-02 | $25.24 | $25.49 | $25.24 | $25.40 | 103 226 |
| 2021-12-01 | $25.35 | $25.51 | $24.94 | $25.01 | 38 531 |
| 2021-11-30 | $24.99 | $25.13 | $24.73 | $24.99 | 61 392 |
| 2021-11-29 | $25.09 | $25.09 | $24.83 | $24.90 | 39 263 |
| 2021-11-26 | $24.83 | $24.83 | $24.54 | $24.78 | 180 316 |
| 2021-11-24 | $25.37 | $25.53 | $25.36 | $25.53 | 26 184 |
| 2021-11-23 | $25.44 | $25.50 | $25.33 | $25.48 | 50 021 |
| 2021-11-22 | $25.31 | $25.46 | $25.24 | $25.26 | 57 289 |
| 2021-11-19 | $25.51 | $25.61 | $25.38 | $25.40 | 53 401 |
| 2021-11-18 | $25.60 | $25.60 | $25.36 | $25.46 | 65 591 |
| 2021-11-17 | $25.90 | $25.90 | $25.71 | $25.76 | 206 995 |
| 2021-11-16 | $25.82 | $25.87 | $25.69 | $25.76 | 46 379 |
| 2021-11-15 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2021-11-12 | $26.04 | $26.17 | $26.04 | $26.07 | 16 812 |
| 2021-11-11 | $26.19 | $26.30 | $26.18 | $26.20 | 40 919 |
| 2021-11-10 | $25.92 | $25.94 | $25.59 | $25.63 | 38 902 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
