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 |
2021-05-11 | $27.96 | $28.45 | $27.94 | $28.39 | 178 919 |
2021-05-10 | $28.92 | $28.92 | $28.61 | $28.63 | 47 919 |
2021-05-07 | $28.50 | $28.74 | $28.47 | $28.72 | 72 318 |
2021-05-06 | $28.02 | $28.20 | $28.02 | $28.17 | 45 318 |
2021-05-05 | $27.91 | $27.96 | $27.81 | $27.90 | 55 913 |
2021-05-04 | $27.57 | $27.62 | $27.31 | $27.52 | 68 204 |
2021-05-03 | $27.72 | $27.76 | $27.60 | $27.68 | 83 616 |
2021-04-30 | $27.84 | $27.84 | $27.52 | $27.59 | 74 012 |
2021-04-29 | $28.21 | $28.21 | $27.90 | $28.09 | 116 070 |
2021-04-28 | $27.92 | $28.03 | $27.83 | $27.95 | 111 534 |
2021-04-27 | $27.86 | $27.86 | $27.73 | $27.78 | 55 333 |
2021-04-26 | $27.65 | $27.80 | $27.64 | $27.76 | 101 614 |
2021-04-23 | $27.59 | $27.72 | $27.48 | $27.62 | 63 115 |
2021-04-22 | $27.54 | $27.54 | $27.27 | $27.37 | 144 069 |
2021-04-21 | $27.26 | $27.52 | $27.12 | $27.48 | 153 563 |
2021-04-20 | $27.36 | $27.38 | $27.17 | $27.22 | 116 128 |
2021-04-19 | $27.40 | $27.45 | $27.32 | $27.40 | 139 638 |
2021-04-16 | $27.29 | $27.44 | $27.21 | $27.38 | 75 618 |
2021-04-15 | $27.16 | $27.18 | $26.95 | $27.12 | 125 883 |
2021-04-14 | $26.71 | $26.87 | $26.69 | $26.73 | 99 199 |
2021-04-13 | $26.50 | $26.83 | $26.50 | $26.69 | 141 490 |
2021-04-12 | $26.57 | $26.77 | $26.56 | $26.66 | 152 706 |
2021-04-09 | $27.02 | $27.07 | $26.93 | $27.05 | 83 769 |
2021-04-08 | $27.35 | $27.41 | $27.25 | $27.32 | 107 017 |
2021-04-07 | $27.05 | $27.15 | $26.95 | $27.03 | 176 510 |