First Trust Emerging Markets AlphaDEX ETF
NYSEARCA:FEM Open Broker Account

$22.41 (-0.267%)

Volume: 194.006k

Closed: Jan 27, 2023

Hollow Logo Score: 1.150
First Trust Emerging Markets AlphaDEX ETF
$22.41 (-0.267%)

Volume: 194.006k

Closed: Jan 27, 2023

Score Hollow Logo 1.150
NYSEARCA:FEM

First Trust Emerging Markets AlphaDEX ETF Price (Quote)

$22.41 ( -0.267% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $20.74 $22.61 Friday, 27th Jan 2023 FEM stock ended at $22.41. This is 0.267% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.761% from a day low at $22.34 to a day high of $22.51.
90 days $18.24 $22.61
52 weeks $18.20 $27.46

Historical First Trust Emerging Markets AlphaDEX Fund prices

Date Open High Low Close Volume
2023-01-27 $22.35 $22.51 $22.34 $22.41 194 006
2023-01-26 $22.59 $22.59 $22.38 $22.47 73 015
2023-01-25 $22.38 $22.61 $22.35 $22.59 249 047
2023-01-24 $22.37 $22.61 $22.37 $22.58 147 629
2023-01-23 $22.46 $22.61 $22.45 $22.50 83 549
2023-01-20 $22.24 $22.42 $22.23 $22.38 66 594
2023-01-19 $21.95 $22.16 $21.95 $22.13 71 230
2023-01-18 $21.92 $21.98 $21.91 $21.93 34 208
2023-01-17 $21.90 $21.95 $21.88 $21.91 27 474
2023-01-13 $21.63 $21.74 $21.59 $21.73 78 758
2023-01-12 $21.65 $21.78 $21.50 $21.66 154 315
2023-01-11 $21.39 $21.56 $21.33 $21.56 44 128
2023-01-10 $21.41 $21.45 $21.29 $21.41 122 458
2023-01-09 $21.47 $21.51 $21.35 $21.37 78 357
2023-01-06 $21.26 $21.53 $21.21 $21.47 92 027
2023-01-05 $20.92 $20.95 $20.79 $20.92 151 535
2023-01-04 $21.04 $21.30 $21.04 $21.30 101 561
2023-01-03 $21.10 $21.29 $21.04 $21.04 64 393
2022-12-30 $21.14 $21.18 $20.88 $20.96 134 351
2022-12-29 $21.06 $21.24 $21.06 $21.11 112 485
2022-12-28 $20.98 $21.01 $20.74 $20.78 147 030
2022-12-27 $20.95 $21.17 $20.95 $21.12 108 417
2022-12-23 $20.93 $20.99 $20.84 $20.89 158 018
2022-12-22 $21.16 $21.16 $20.93 $21.05 119 944
2022-12-21 $21.14 $21.32 $21.13 $21.27 102 929
2022-12-20 $21.11 $21.25 $21.11 $21.19 209 154
2022-12-19 $21.13 $21.18 $21.05 $21.09 136 439
2022-12-16 $20.94 $21.07 $20.89 $21.07 477 351
2022-12-15 $20.91 $20.99 $20.85 $20.90 194 416
2022-12-14 $21.17 $21.17 $20.88 $21.11 64 569
2022-12-13 $21.44 $21.46 $21.14 $21.14 146 861
2022-12-12 $20.99 $21.06 $20.90 $21.06 88 234
2022-12-09 $20.92 $21.11 $20.92 $20.95 452 485
2022-12-08 $20.84 $21.03 $20.84 $20.89 97 590
2022-12-07 $20.81 $20.94 $20.80 $20.85 36 318
2022-12-06 $21.18 $21.18 $20.90 $21.04 46 864
2022-12-05 $21.22 $21.30 $20.97 $21.00 54 855
2022-12-02 $21.03 $21.30 $21.03 $21.28 44 893
2022-12-01 $21.35 $21.45 $21.26 $21.32 87 285
2022-11-30 $21.33 $21.44 $21.14 $21.44 68 961
2022-11-29 $20.87 $21.03 $20.87 $20.96 82 506
2022-11-28 $20.68 $20.75 $20.54 $20.58 73 472
2022-11-25 $20.73 $20.75 $20.66 $20.73 22 799
2022-11-23 $20.48 $20.64 $20.48 $20.62 39 225
2022-11-22 $20.20 $20.44 $20.20 $20.39 77 996
2022-11-21 $20.08 $20.14 $19.99 $20.11 98 347
2022-11-18 $20.01 $20.09 $19.97 $20.03 82 553
2022-11-17 $19.81 $20.14 $19.81 $20.10 114 967
2022-11-16 $20.47 $20.53 $20.26 $20.27 81 005
2022-11-15 $20.81 $20.85 $20.61 $20.76 89 651

Hot Stocks To Watch:

About First Trust Emerging Markets AlphaDEX Fund

FEM was created on 04/18/11 by First Trust. The ETF tracks an index of emerging markets companies selected using a quantitative methodology and weighted in tiers.... FEM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT