NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$22.83
+0.0750 (+0.330%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.69 | $23.56 | Wednesday, 27th Mar 2024 FEM stock ended at $22.83. This is 0.330% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.617% from a day low at $22.69 to a day high of $22.83. |
90 days | $21.43 | $23.56 | |
52 weeks | $19.54 | $23.56 |
Historical First Trust Emerging Markets AlphaDEX Fund prices
Date | Open | High | Low | Close | Volume |
2023-05-04 | $21.27 | $21.46 | $21.27 | $21.33 | 41 145 |
2023-05-03 | $21.30 | $21.39 | $21.24 | $21.27 | 158 221 |
2023-05-02 | $21.58 | $21.58 | $21.24 | $21.33 | 47 246 |
2023-05-01 | $21.64 | $21.71 | $21.54 | $21.59 | 68 772 |
2023-04-28 | $21.61 | $21.65 | $21.53 | $21.62 | 170 996 |
2023-04-27 | $21.48 | $21.59 | $21.40 | $21.57 | 61 140 |
2023-04-26 | $21.33 | $21.48 | $21.32 | $21.32 | 35 667 |
2023-04-25 | $21.47 | $21.47 | $21.22 | $21.22 | 113 161 |
2023-04-24 | $21.68 | $21.73 | $21.66 | $21.73 | 109 220 |
2023-04-21 | $21.77 | $21.77 | $21.59 | $21.64 | 73 129 |
2023-04-20 | $21.92 | $21.97 | $21.90 | $21.95 | 76 819 |
2023-04-19 | $21.85 | $21.97 | $21.85 | $21.89 | 65 074 |
2023-04-18 | $22.06 | $22.13 | $21.99 | $22.07 | 54 680 |
2023-04-17 | $22.07 | $22.07 | $21.90 | $21.98 | 101 796 |
2023-04-14 | $21.91 | $21.94 | $21.80 | $21.82 | 135 557 |
2023-04-13 | $21.97 | $22.00 | $21.90 | $21.95 | 375 491 |
2023-04-12 | $21.95 | $21.95 | $21.76 | $21.81 | 60 125 |
2023-04-11 | $21.61 | $21.68 | $21.52 | $21.65 | 78 528 |
2023-04-10 | $21.26 | $21.33 | $21.20 | $21.33 | 65 447 |
2023-04-06 | $21.18 | $21.23 | $21.11 | $21.14 | 122 448 |
2023-04-05 | $21.45 | $21.45 | $21.12 | $21.15 | 112 367 |
2023-04-04 | $21.38 | $21.47 | $21.30 | $21.47 | 48 694 |
2023-04-03 | $21.13 | $21.29 | $21.13 | $21.26 | 119 856 |
2023-03-31 | $21.23 | $21.31 | $21.13 | $21.20 | 46 776 |
2023-03-30 | $21.32 | $21.38 | $21.22 | $21.30 | 111 622 |