NYSEARCA:FEM
First Trust Emerging Markets AlphaDEX ETF Price (Quote)
$22.87
+0.0400 (+0.175%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.69 | $23.56 | Thursday, 28th Mar 2024 FEM stock ended at $22.87. This is 0.175% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.526% from a day low at $22.82 to a day high of $22.94. |
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 |
2024-02-22 | $23.30 | $23.32 | $23.22 | $23.30 | 41 552 |
2024-02-21 | $23.16 | $23.18 | $23.08 | $23.16 | 35 577 |
2024-02-20 | $23.12 | $23.19 | $23.10 | $23.16 | 65 177 |
2024-02-16 | $22.86 | $23.03 | $22.86 | $22.92 | 21 302 |
2024-02-15 | $22.45 | $22.85 | $22.45 | $22.83 | 135 550 |
2024-02-14 | $22.63 | $22.73 | $22.60 | $22.72 | 46 722 |
2024-02-13 | $22.45 | $22.60 | $22.36 | $22.40 | 51 457 |
2024-02-12 | $22.73 | $22.97 | $22.73 | $22.90 | 68 390 |
2024-02-09 | $22.72 | $22.79 | $22.58 | $22.76 | 48 259 |
2024-02-08 | $22.67 | $22.79 | $22.66 | $22.69 | 177 739 |
2024-02-07 | $22.75 | $22.82 | $22.68 | $22.71 | 95 913 |
2024-02-06 | $22.57 | $22.80 | $22.57 | $22.80 | 48 719 |
2024-02-05 | $22.27 | $22.41 | $22.24 | $22.33 | 41 635 |
2024-02-02 | $22.35 | $22.45 | $22.28 | $22.39 | 286 852 |
2024-02-01 | $22.48 | $22.57 | $22.42 | $22.56 | 78 195 |
2024-01-31 | $22.35 | $22.46 | $22.23 | $22.30 | 44 626 |
2024-01-30 | $22.33 | $22.35 | $22.22 | $22.35 | 64 811 |
2024-01-29 | $22.39 | $22.46 | $22.29 | $22.40 | 125 197 |
2024-01-26 | $22.28 | $22.37 | $22.28 | $22.35 | 52 755 |
2024-01-25 | $22.29 | $22.29 | $22.11 | $22.18 | 126 700 |
2024-01-24 | $22.24 | $22.24 | $22.08 | $22.10 | 55 365 |
2024-01-23 | $21.64 | $21.71 | $21.54 | $21.67 | 97 287 |
2024-01-22 | $21.59 | $21.67 | $21.55 | $21.59 | 70 951 |
2024-01-19 | $21.60 | $21.73 | $21.52 | $21.71 | 59 884 |
2024-01-18 | $21.57 | $21.61 | $21.52 | $21.58 | 61 261 |