NYSEARCA:FEMS
$36.43
(
1.19%
)
Friday, 2nd Jun 2023
First Trust Emerging Markets Small Cap ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.03 | $36.77 | Friday, 2nd Jun 2023 FEMS stock ended at $36.43. This is 1.19% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 0.454% from a day low at $36.41 to a day high of $36.58. |
| 90 days | $35.03 | $39.35 | |
| 52 weeks | $31.29 | $40.85 |
Historical First Trust Emerging Markets Small Cap AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $36.53 | $36.58 | $36.41 | $36.43 | 70 197 |
| 2023-06-01 | $35.42 | $36.13 | $35.31 | $36.00 | 178 346 |
| 2023-05-31 | $35.44 | $35.49 | $35.05 | $35.34 | 29 738 |
| 2023-05-30 | $35.78 | $35.84 | $35.33 | $35.41 | 145 725 |
| 2023-05-26 | $35.43 | $35.82 | $35.29 | $35.78 | 45 482 |
| 2023-05-25 | $35.31 | $35.53 | $35.03 | $35.03 | 37 235 |
| 2023-05-24 | $35.64 | $35.64 | $35.14 | $35.22 | 62 616 |
| 2023-05-23 | $35.82 | $36.06 | $35.52 | $35.52 | 36 368 |
| 2023-05-22 | $35.98 | $36.02 | $35.79 | $35.96 | 40 946 |
| 2023-05-19 | $35.84 | $36.06 | $35.62 | $35.87 | 47 326 |
| 2023-05-18 | $35.76 | $35.80 | $35.43 | $35.65 | 229 155 |
| 2023-05-17 | $35.98 | $36.01 | $35.52 | $35.94 | 396 759 |
| 2023-05-16 | $36.07 | $36.20 | $35.77 | $35.91 | 159 673 |
| 2023-05-15 | $36.10 | $36.26 | $35.78 | $36.06 | 69 707 |
| 2023-05-12 | $36.50 | $36.50 | $35.92 | $36.27 | 52 113 |
| 2023-05-11 | $36.48 | $36.52 | $36.05 | $36.52 | 50 011 |
| 2023-05-10 | $36.68 | $36.68 | $36.31 | $36.64 | 97 768 |
| 2023-05-09 | $36.44 | $36.52 | $36.24 | $36.46 | 192 817 |
| 2023-05-08 | $36.77 | $36.77 | $36.45 | $36.65 | 47 235 |
| 2023-05-05 | $36.17 | $36.42 | $35.93 | $36.31 | 19 911 |
| 2023-05-04 | $36.27 | $36.42 | $35.85 | $36.12 | 28 127 |
| 2023-05-03 | $35.85 | $36.11 | $35.78 | $36.00 | 40 555 |
| 2023-05-02 | $36.27 | $36.32 | $35.62 | $35.91 | 94 651 |
| 2023-05-01 | $36.50 | $36.81 | $36.37 | $36.62 | 132 151 |
| 2023-04-28 | $36.41 | $36.82 | $36.26 | $36.43 | 73 238 |
| 2023-04-27 | $36.45 | $36.79 | $36.23 | $36.71 | 119 864 |
| 2023-04-26 | $36.36 | $36.46 | $36.01 | $36.03 | 118 543 |
| 2023-04-25 | $36.38 | $36.39 | $36.18 | $36.22 | 35 654 |
| 2023-04-24 | $37.10 | $37.26 | $36.91 | $37.26 | 33 650 |
| 2023-04-21 | $37.20 | $37.23 | $36.73 | $37.05 | 91 392 |
| 2023-04-20 | $37.49 | $37.70 | $37.18 | $37.29 | 68 421 |
| 2023-04-19 | $37.59 | $37.74 | $37.32 | $37.58 | 41 214 |
| 2023-04-18 | $37.86 | $38.07 | $37.63 | $37.77 | 48 647 |
| 2023-04-17 | $37.96 | $38.11 | $37.81 | $37.98 | 55 538 |
| 2023-04-14 | $38.18 | $38.29 | $38.00 | $38.01 | 21 746 |
| 2023-04-13 | $38.32 | $38.63 | $38.23 | $38.46 | 92 990 |
| 2023-04-12 | $38.43 | $38.67 | $37.98 | $38.23 | 100 988 |
| 2023-04-11 | $37.90 | $38.34 | $37.86 | $38.20 | 62 690 |
| 2023-04-10 | $37.22 | $37.64 | $37.17 | $37.60 | 40 931 |
| 2023-04-06 | $37.06 | $37.24 | $36.86 | $37.13 | 35 134 |
| 2023-04-05 | $37.32 | $37.36 | $36.84 | $37.00 | 239 737 |
| 2023-04-04 | $37.43 | $37.67 | $37.26 | $37.32 | 95 531 |
| 2023-04-03 | $37.21 | $37.67 | $37.12 | $37.59 | 24 188 |
| 2023-03-31 | $37.44 | $37.59 | $37.20 | $37.21 | 28 973 |
| 2023-03-30 | $37.51 | $37.79 | $37.30 | $37.55 | 55 258 |
| 2023-03-29 | $37.05 | $37.30 | $36.79 | $37.29 | 74 195 |
| 2023-03-28 | $37.06 | $37.10 | $36.86 | $36.95 | 43 376 |
| 2023-03-27 | $37.00 | $37.09 | $36.75 | $37.04 | 52 369 |
| 2023-03-24 | $37.04 | $37.10 | $36.71 | $37.00 | 90 349 |
| 2023-03-23 | $37.34 | $37.71 | $37.01 | $37.02 | 91 802 |
About First Trust Emerging Markets Small Cap AlphaDEX Fund
FEMS was created on 02/15/12 by First Trust. The ETF aims to outperform other index funds by selecting small-cap emerging markets securities using quantitative metrics.... FEMS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
